Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.022 | 8.185 | 7.964 | 8.038 | 3,150,819 | +0.02(+0.21%) |
Aug 29, 2002 | 8.008 | 8.120 | 7.939 | 8.022 | 1,244,063 | -0.02(-0.23%) |
Aug 28, 2002 | 8.079 | 8.144 | 8.010 | 8.040 | 4,185,819 | -0.08(-0.95%) |
Aug 27, 2002 | 7.992 | 8.165 | 7.918 | 8.117 | 6,260,675 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.924 | 7.728 | 7.896 | 2,326,702 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.822 | 7.847 | 2,467,191 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.038 | 7.910 | 8.025 | 3,259,750 | +0.03(+0.41%) |
Aug 21, 2002 | 7.992 | 8.063 | 7.834 | 7.992 | 3,299,803 | +0.11(+1.40%) |
Aug 20, 2002 | 7.975 | 7.975 | 7.786 | 7.882 | 2,475,383 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.679 | 7.755 | 3,431,188 | -0.06(-0.72%) |
Aug 15, 2002 | 7.865 | 8.027 | 7.700 | 7.811 | 2,609,803 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.415 | 7.865 | 3,888,761 | +0.15(+2.01%) |
Aug 13, 2002 | 7.728 | 8.017 | 7.710 | 7.710 | 2,976,347 | -0.18(-2.30%) |
Aug 12, 2002 | 7.898 | 7.967 | 7.761 | 7.891 | 2,537,586 | +0.25(+3.32%) |
Aug 07, 2002 | 7.453 | 7.661 | 7.336 | 7.638 | 5,087,007 | +0.23(+3.16%) |
Aug 06, 2002 | 7.250 | 7.745 | 7.127 | 7.404 | 14,007,856 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.695 | 7.260 | 7.295 | 6,477,931 | -0.39(-5.12%) |
Aug 02, 2002 | 8.091 | 8.094 | 7.572 | 7.689 | 9,173,302 | -0.40(-4.97%) |
Aug 01, 2002 | 8.371 | 8.493 | 8.091 | 8.091 | 5,808,564 | -0.30(-3.63%) |
Jul 31, 2002 | 8.379 | 8.396 | 8.140 | 8.396 | 4,673,735 | +0.02(+0.20%) |
Jul 30, 2002 | 8.206 | 8.486 | 8.017 | 8.379 | 5,127,970 | +0.15(+1.84%) |
Jul 29, 2002 | 8.272 | 8.318 | 8.114 | 8.228 | 6,895,755 | +0.12(+1.53%) |
Jul 26, 2002 | 8.112 | 8.236 | 7.893 | 8.104 | 4,647,640 | -0.05(-0.61%) |
Jul 25, 2002 | 7.951 | 8.223 | 7.786 | 8.153 | 4,753,841 | +0.04(+0.45%) |
Jul 24, 2002 | 7.580 | 8.134 | 7.552 | 8.117 | 4,779,329 | +0.34(+4.43%) |
Jul 23, 2002 | 7.745 | 7.901 | 7.621 | 7.773 | 5,621,651 | -0.01(-0.11%) |
Jul 22, 2002 | 8.074 | 8.256 | 7.745 | 7.781 | 6,669,699 | -0.31(-3.85%) |
Jul 19, 2002 | 8.198 | 8.336 | 8.030 | 8.092 | 5,844,369 | -0.30(-3.59%) |
Jul 17, 2002 | 8.437 | 8.511 | 8.132 | 8.394 | 3,921,228 | -0.02(-0.24%) |
Jul 12, 2002 | 8.537 | 8.668 | 8.308 | 8.414 | 3,760,107 | -0.05(-0.56%) |
Jul 11, 2002 | 8.330 | 8.552 | 8.196 | 8.462 | 4,737,759 | +0.02(+0.21%) |
Jul 10, 2002 | 8.771 | 8.773 | 8.420 | 8.443 | 3,804,104 | -0.18(-2.10%) |
Jul 09, 2002 | 8.750 | 8.814 | 8.701 | 8.625 | 2,811,280 | -0.18(-2.08%) |
Jul 08, 2002 | 8.898 | 8.898 | 8.808 | 8.808 | 2,595,845 | -0.12(-1.29%) |
Jul 05, 2002 | 8.659 | 8.994 | 8.621 | 8.923 | 1,946,808 | +0.30(+3.54%) |
Jul 04, 2002 | 8.625 | 8.750 | 8.406 | 8.618 | 2,366,755 | +0.00(+0.00%) |
Jul 03, 2002 | 8.625 | 8.750 | 8.406 | 8.618 | 4,049,579 | +0.03(+0.35%) |
Jul 02, 2002 | 8.766 | 8.857 | 8.462 | 8.588 | 4,318,115 | -0.16(-1.81%) |
Jul 01, 2002 | 8.818 | 8.931 | 8.710 | 8.747 | 3,341,980 | -0.07(-0.80%) |
Jun 28, 2002 | 8.939 | 9.142 | 8.733 | 8.818 | 6,141,427 | -0.23(-2.53%) |
Jun 27, 2002 | 8.906 | 9.063 | 8.733 | 9.047 | 3,282,811 | +0.10(+1.16%) |
Jun 26, 2002 | 8.569 | 8.963 | 8.527 | 8.943 | 4,995,978 | +0.15(+1.72%) |
Jun 25, 2002 | 8.999 | 9.162 | 8.790 | 8.791 | 3,290,397 | -0.29(-3.23%) |
Jun 21, 2002 | 8.915 | 9.129 | 8.915 | 9.084 | 5,085,187 | -0.09(-1.01%) |
Jun 20, 2002 | 9.327 | 9.442 | 9.170 | 9.177 | 2,837,679 | -0.11(-1.22%) |
Jun 19, 2002 | 9.351 | 9.533 | 9.290 | 9.290 | 4,100,859 | -0.15(-1.61%) |
Jun 18, 2002 | 9.177 | 9.475 | 9.172 | 9.442 | 4,561,466 | +0.22(+2.43%) |
Jun 17, 2002 | 8.885 | 9.277 | 8.882 | 9.218 | 3,142,019 | +0.34(+3.78%) |
Jun 14, 2002 | 8.948 | 8.997 | 8.803 | 8.882 | 5,238,722 | -0.18(-2.04%) |
Jun 12, 2002 | 9.286 | 9.294 | 8.939 | 9.066 | 6,237,311 | -0.22(-2.34%) |
Jun 11, 2002 | 9.459 | 9.640 | 9.246 | 9.284 | 3,126,848 | -0.15(-1.59%) |
Jun 10, 2002 | 9.376 | 9.623 | 9.328 | 9.434 | 2,570,053 | +0.05(+0.54%) |
Jun 07, 2002 | 9.088 | 9.518 | 9.073 | 9.383 | 4,505,028 | +0.06(+0.69%) |
Jun 06, 2002 | 9.524 | 9.585 | 9.317 | 9.318 | 3,274,315 | -0.21(-2.23%) |