Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.680 | 7.961 | 7.453 | 7.837 | 36,481,048 | +0.03(+0.32%) |
Aug 29, 2002 | 7.647 | 7.872 | 7.589 | 7.812 | 18,887,868 | -0.02(-0.19%) |
Aug 28, 2002 | 7.862 | 7.938 | 7.748 | 7.827 | 16,688,127 | -0.23(-2.86%) |
Aug 27, 2002 | 8.191 | 8.216 | 7.966 | 8.057 | 19,443,242 | -0.13(-1.64%) |
Aug 26, 2002 | 7.991 | 8.216 | 7.857 | 8.191 | 20,637,060 | +0.19(+2.40%) |
Aug 23, 2002 | 8.166 | 8.191 | 7.968 | 7.999 | 20,239,516 | -0.29(-3.51%) |
Aug 22, 2002 | 8.214 | 8.378 | 8.120 | 8.289 | 26,583,204 | +0.11(+1.36%) |
Aug 21, 2002 | 8.039 | 8.216 | 7.827 | 8.178 | 30,666,628 | +0.14(+1.73%) |
Aug 20, 2002 | 8.090 | 8.216 | 7.961 | 8.039 | 31,511,952 | -0.45(-5.33%) |
Aug 19, 2002 | 8.064 | 8.593 | 8.064 | 8.492 | 32,573,254 | +0.48(+6.00%) |
Aug 16, 2002 | 7.698 | 8.211 | 7.609 | 8.011 | 32,480,298 | +0.31(+4.07%) |
Aug 15, 2002 | 7.900 | 7.941 | 7.584 | 7.698 | 26,180,912 | -0.13(-1.62%) |
Aug 14, 2002 | 7.458 | 7.837 | 7.281 | 7.824 | 31,032,526 | +0.39(+5.27%) |
Aug 13, 2002 | 7.647 | 7.743 | 7.422 | 7.432 | 22,862,116 | -0.18(-2.33%) |
Aug 12, 2002 | 7.496 | 7.748 | 7.458 | 7.609 | 21,747,808 | -0.04(-0.50%) |
Aug 09, 2002 | 7.511 | 7.774 | 7.415 | 7.647 | 24,988,282 | +0.14(+1.85%) |
Aug 08, 2002 | 7.571 | 7.622 | 7.346 | 7.508 | 36,793,940 | +0.06(+0.78%) |
Aug 07, 2002 | 7.571 | 7.668 | 7.137 | 7.450 | 45,363,476 | -0.10(-1.34%) |
Aug 06, 2002 | 7.673 | 7.938 | 7.496 | 7.551 | 30,412,674 | -0.07(-0.93%) |
Aug 05, 2002 | 7.913 | 7.915 | 7.551 | 7.622 | 39,057,368 | -0.46(-5.72%) |
Aug 02, 2002 | 8.090 | 8.153 | 7.935 | 8.085 | 27,363,654 | +0.16(+1.98%) |
Aug 01, 2002 | 8.380 | 8.391 | 7.900 | 7.928 | 41,844,920 | -0.41(-4.97%) |
Jul 31, 2002 | 7.799 | 8.469 | 7.710 | 8.342 | 70,018,296 | +0.71(+9.27%) |
Jul 30, 2002 | 7.584 | 7.814 | 7.508 | 7.635 | 34,521,812 | -0.06(-0.76%) |
Jul 29, 2002 | 7.571 | 7.774 | 7.465 | 7.693 | 37,093,780 | +0.42(+5.73%) |
Jul 26, 2002 | 7.063 | 7.316 | 6.851 | 7.276 | 38,852,068 | +0.30(+4.28%) |
Jul 25, 2002 | 7.041 | 7.329 | 6.937 | 6.977 | 49,046,192 | -0.06(-0.90%) |
Jul 24, 2002 | 6.598 | 7.205 | 6.575 | 7.041 | 70,707,768 | +0.11(+1.53%) |
Jul 23, 2002 | 7.205 | 7.329 | 6.719 | 6.934 | 72,597,784 | -0.31(-4.26%) |
Jul 22, 2002 | 7.660 | 7.834 | 7.073 | 7.243 | 92,973,368 | -0.97(-11.85%) |
Jul 19, 2002 | 8.380 | 8.613 | 7.963 | 8.216 | 35,425,284 | -0.39(-4.55%) |
Jul 18, 2002 | 8.924 | 9.088 | 8.545 | 8.608 | 25,118,818 | -0.33(-3.70%) |
Jul 17, 2002 | 9.076 | 9.096 | 8.734 | 8.939 | 35,570,852 | +0.09(+1.03%) |
Jul 16, 2002 | 8.633 | 8.901 | 8.474 | 8.848 | 35,734,616 | -0.04(-0.43%) |
Jul 15, 2002 | 8.658 | 8.886 | 8.358 | 8.886 | 46,609,904 | -0.04(-0.42%) |
Jul 12, 2002 | 9.505 | 9.526 | 8.851 | 8.924 | 39,476,272 | -0.58(-6.12%) |
Jul 11, 2002 | 8.987 | 9.596 | 8.959 | 9.505 | 40,560,124 | +0.38(+4.16%) |
Jul 10, 2002 | 9.430 | 9.462 | 9.101 | 9.126 | 30,834,744 | -0.32(-3.37%) |
Jul 09, 2002 | 9.771 | 9.796 | 9.379 | 9.445 | 23,572,552 | -0.30(-3.09%) |
Jul 08, 2002 | 9.847 | 9.935 | 9.543 | 9.746 | 25,941,200 | -0.09(-0.87%) |
Jul 05, 2002 | 9.500 | 9.859 | 9.452 | 9.831 | 15,294,153 | +0.33(+3.49%) |
Jul 04, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.00(+0.00%) |
Jul 03, 2002 | 9.392 | 9.604 | 9.202 | 9.500 | 30,288,072 | +0.10(+1.10%) |
Jul 02, 2002 | 9.667 | 9.667 | 9.354 | 9.397 | 38,537,200 | -0.27(-2.80%) |
Jul 01, 2002 | 10.02 | 10.16 | 9.660 | 9.667 | 24,907,586 | -0.48(-4.76%) |
Jun 28, 2002 | 9.809 | 10.15 | 9.723 | 10.15 | 36,891,252 | +0.23(+2.34%) |
Jun 27, 2002 | 9.682 | 9.935 | 9.275 | 9.917 | 36,712,060 | +0.13(+1.37%) |
Jun 26, 2002 | 9.326 | 9.986 | 9.227 | 9.783 | 49,614,228 | +0.01(+0.13%) |
Jun 25, 2002 | 10.10 | 10.16 | 9.766 | 9.771 | 24,140,584 | -0.27(-2.65%) |
Jun 24, 2002 | 9.922 | 10.07 | 9.733 | 10.04 | 34,403,536 | -0.14(-1.37%) |
Jun 21, 2002 | 10.01 | 10.36 | 10.01 | 10.18 | 44,119,028 | +0.08(+0.78%) |
Jun 20, 2002 | 10.06 | 10.28 | 9.930 | 10.10 | 32,447,070 | +0.03(+0.33%) |
Jun 19, 2002 | 10.62 | 10.71 | 10.05 | 10.06 | 32,888,126 | -0.65(-6.11%) |
Jun 18, 2002 | 10.48 | 10.74 | 10.44 | 10.72 | 21,943,218 | +0.13(+1.27%) |
Jun 17, 2002 | 10.42 | 10.71 | 10.41 | 10.58 | 24,503,318 | +0.14(+1.35%) |
Jun 14, 2002 | 10.11 | 10.50 | 9.986 | 10.44 | 36,233,820 | -0.01(-0.10%) |
Jun 13, 2002 | 10.58 | 10.61 | 10.34 | 10.45 | 20,637,060 | -0.09(-0.86%) |
Jun 12, 2002 | 10.29 | 10.58 | 10.29 | 10.54 | 23,132,288 | +0.30(+2.91%) |
Jun 11, 2002 | 10.57 | 10.68 | 10.22 | 10.25 | 16,949,992 | -0.29(-2.76%) |
Jun 10, 2002 | 10.52 | 10.76 | 10.34 | 10.54 | 15,069,472 | +0.05(+0.48%) |
Jun 07, 2002 | 10.24 | 10.56 | 10.18 | 10.49 | 18,548,472 | +0.12(+1.17%) |
Jun 06, 2002 | 10.66 | 10.68 | 10.29 | 10.36 | 20,516,412 | -0.29(-2.73%) |
Jun 05, 2002 | 10.68 | 10.87 | 10.58 | 10.66 | 17,150,938 | -0.05(-0.47%) |
Jun 04, 2002 | 10.50 | 10.85 | 10.50 | 10.71 | 22,908,794 | +0.04(+0.40%) |