Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.650 | 7.884 | 7.637 | 7.740 | 7,834,889 | +0.06(+0.80%) |
Aug 29, 2002 | 7.613 | 7.770 | 7.556 | 7.678 | 10,222,326 | +0.00(+0.00%) |
Aug 28, 2002 | 7.715 | 7.803 | 7.592 | 7.678 | 10,172,604 | -0.17(-2.22%) |
Aug 27, 2002 | 8.183 | 8.168 | 7.809 | 7.852 | 10,909,339 | -0.24(-2.98%) |
Aug 26, 2002 | 8.043 | 8.110 | 7.869 | 8.093 | 13,136,918 | +0.08(+1.05%) |
Aug 23, 2002 | 8.211 | 8.220 | 7.968 | 8.009 | 12,935,894 | -0.22(-2.70%) |
Aug 22, 2002 | 8.043 | 8.267 | 7.970 | 8.232 | 14,471,381 | +0.22(+2.73%) |
Aug 21, 2002 | 7.949 | 8.065 | 7.874 | 8.013 | 19,409,320 | +0.16(+2.00%) |
Aug 20, 2002 | 7.669 | 7.884 | 7.631 | 7.856 | 21,952,606 | +0.97(+14.16%) |
Aug 16, 2002 | 7.051 | 7.051 | 6.844 | 6.881 | 10,870,310 | -0.22(-3.03%) |
Aug 15, 2002 | 6.902 | 7.128 | 6.896 | 7.096 | 11,708,626 | +0.22(+3.24%) |
Aug 14, 2002 | 6.490 | 6.883 | 6.472 | 6.874 | 14,620,278 | +0.42(+6.58%) |
Aug 13, 2002 | 6.416 | 6.808 | 6.397 | 6.449 | 11,038,187 | -0.03(-0.46%) |
Aug 12, 2002 | 6.341 | 6.509 | 6.298 | 6.479 | 12,788,333 | -0.34(-5.04%) |
Aug 07, 2002 | 6.771 | 6.838 | 6.621 | 6.823 | 14,941,330 | +0.16(+2.33%) |
Aug 06, 2002 | 12.58 | 6.827 | 6.378 | 6.668 | 14,127,875 | +0.38(+5.97%) |
Aug 05, 2002 | 6.277 | 6.490 | 6.260 | 6.292 | 12,270,534 | +0.03(+0.42%) |
Aug 02, 2002 | 6.528 | 6.556 | 6.079 | 6.266 | 20,022,286 | -0.36(-5.45%) |
Aug 01, 2002 | 6.967 | 7.033 | 6.546 | 6.627 | 11,789,624 | -0.45(-6.39%) |
Jul 31, 2002 | 7.126 | 7.136 | 6.846 | 7.080 | 14,082,965 | -0.04(-0.63%) |
Jul 30, 2002 | 6.995 | 7.212 | 6.846 | 7.124 | 14,475,926 | +0.08(+1.17%) |
Jul 29, 2002 | 6.724 | 7.061 | 6.724 | 7.042 | 13,868,574 | +0.39(+5.79%) |
Jul 26, 2002 | 6.584 | 6.855 | 6.453 | 6.657 | 15,510,455 | +0.10(+1.45%) |
Jul 25, 2002 | 6.917 | 6.917 | 6.436 | 6.561 | 20,025,762 | -0.45(-6.45%) |
Jul 24, 2002 | 6.182 | 7.016 | 6.116 | 7.014 | 22,448,218 | +0.61(+9.59%) |
Jul 23, 2002 | 6.533 | 6.780 | 6.359 | 6.401 | 5,827,581 | -0.13(-2.00%) |
Jul 22, 2002 | 6.593 | 6.799 | 6.303 | 6.531 | 20,892,146 | -0.21(-3.08%) |
Jul 19, 2002 | 6.874 | 6.995 | 6.705 | 6.739 | 13,912,415 | -0.40(-5.66%) |
Jul 17, 2002 | 7.201 | 7.351 | 6.831 | 7.143 | 21,266,126 | -0.37(-4.95%) |
Jul 12, 2002 | 7.669 | 7.801 | 7.356 | 7.515 | 38,476,472 | -0.56(-6.99%) |
Jul 11, 2002 | 7.953 | 8.185 | 7.590 | 8.080 | 19,820,192 | +0.02(+0.23%) |
Jul 10, 2002 | 8.351 | 8.445 | 8.033 | 8.061 | 13,852,802 | -0.29(-3.47%) |
Jul 09, 2002 | 8.651 | 8.669 | 8.430 | 8.351 | 10,864,696 | -0.30(-3.46%) |
Jul 08, 2002 | 8.396 | 8.684 | 8.428 | 8.651 | 8,770,777 | +0.10(+1.23%) |
Jul 05, 2002 | 8.323 | 8.566 | 8.321 | 8.546 | 4,587,750 | +0.31(+3.72%) |
Jul 04, 2002 | 8.174 | 8.252 | 7.818 | 8.239 | 15,193,948 | +0.00(+0.00%) |
Jul 03, 2002 | 8.174 | 8.252 | 7.818 | 8.239 | 15,193,948 | +0.05(+0.57%) |
Jul 02, 2002 | 8.297 | 8.342 | 8.071 | 8.192 | 13,188,511 | -0.10(-1.26%) |
Jul 01, 2002 | 8.492 | 8.596 | 8.267 | 8.297 | 8,442,775 | -0.19(-2.29%) |
Jun 28, 2002 | 8.473 | 8.613 | 8.333 | 8.492 | 10,845,449 | -0.06(-0.66%) |
Jun 27, 2002 | 8.379 | 8.555 | 8.136 | 8.548 | 13,204,016 | +0.24(+2.90%) |
Jun 26, 2002 | 8.155 | 8.361 | 8.108 | 8.307 | 14,382,096 | +0.00(+0.02%) |
Jun 25, 2002 | 8.464 | 8.604 | 8.239 | 8.305 | 9,832,306 | +0.00(+0.00%) |
Jun 21, 2002 | 8.277 | 8.454 | 8.267 | 8.305 | 10,147,744 | -0.04(-0.45%) |
Jun 20, 2002 | 8.585 | 8.651 | 8.307 | 8.342 | 10,895,438 | -0.14(-1.70%) |
Jun 19, 2002 | 8.454 | 8.694 | 8.426 | 8.486 | 14,070,401 | +0.03(+0.38%) |
Jun 18, 2002 | 8.922 | 8.931 | 8.426 | 8.454 | 11,414,574 | -0.48(-5.42%) |
Jun 17, 2002 | 8.763 | 8.978 | 8.716 | 8.939 | 12,971,180 | +0.18(+2.03%) |
Jun 14, 2002 | 8.755 | 8.772 | 8.512 | 8.761 | 12,419,966 | -0.12(-1.39%) |
Jun 12, 2002 | 8.754 | 8.942 | 8.716 | 8.884 | 12,457,658 | +0.07(+0.74%) |
Jun 11, 2002 | 8.903 | 9.079 | 8.817 | 8.819 | 12,282,563 | +0.03(+0.32%) |
Jun 10, 2002 | 8.763 | 8.905 | 8.739 | 8.791 | 7,926,579 | +0.12(+1.40%) |
Jun 07, 2002 | 8.660 | 8.737 | 8.516 | 8.669 | 11,218,628 | +0.00(+0.00%) |
Jun 06, 2002 | 8.931 | 8.931 | 8.604 | 8.669 | 10,642,286 | -0.20(-2.28%) |