Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.059 | 8.223 | 8.001 | 8.076 | 3,136,097 | +0.02(+0.21%) |
Aug 29, 2002 | 8.046 | 8.159 | 7.976 | 8.059 | 1,238,251 | -0.02(-0.23%) |
Aug 28, 2002 | 8.117 | 8.182 | 8.048 | 8.077 | 4,166,261 | -0.08(-0.95%) |
Aug 27, 2002 | 8.029 | 8.203 | 7.955 | 8.155 | 6,231,422 | +0.22(+2.80%) |
Aug 26, 2002 | 7.947 | 7.962 | 7.765 | 7.933 | 2,315,831 | +0.05(+0.63%) |
Aug 23, 2002 | 8.054 | 8.054 | 7.859 | 7.884 | 2,455,663 | -0.18(-2.22%) |
Aug 22, 2002 | 8.054 | 8.076 | 7.947 | 8.063 | 3,244,519 | +0.03(+0.41%) |
Aug 21, 2002 | 8.029 | 8.101 | 7.871 | 8.029 | 3,284,385 | +0.11(+1.40%) |
Aug 20, 2002 | 8.013 | 8.013 | 7.823 | 7.919 | 2,463,817 | +0.13(+1.64%) |
Aug 16, 2002 | 7.847 | 7.862 | 7.715 | 7.791 | 3,415,156 | -0.06(-0.72%) |
Aug 15, 2002 | 7.902 | 8.064 | 7.736 | 7.847 | 2,597,608 | -0.05(-0.69%) |
Aug 14, 2002 | 7.740 | 7.914 | 7.450 | 7.902 | 3,870,591 | +0.16(+2.01%) |
Aug 13, 2002 | 7.765 | 8.054 | 7.746 | 7.746 | 2,962,439 | -0.18(-2.30%) |
Aug 12, 2002 | 7.935 | 8.005 | 7.798 | 7.928 | 2,525,730 | +0.25(+3.32%) |
Aug 07, 2002 | 7.488 | 7.697 | 7.371 | 7.674 | 5,063,238 | +0.24(+3.16%) |
Aug 06, 2002 | 7.284 | 7.781 | 7.160 | 7.438 | 13,942,404 | +0.11(+1.49%) |
Aug 05, 2002 | 7.678 | 7.731 | 7.294 | 7.329 | 6,447,663 | -0.40(-5.12%) |
Aug 02, 2002 | 8.129 | 8.132 | 7.607 | 7.725 | 9,130,440 | -0.40(-4.97%) |
Aug 01, 2002 | 8.410 | 8.533 | 8.129 | 8.129 | 5,781,424 | -0.31(-3.63%) |
Jul 31, 2002 | 8.419 | 8.435 | 8.178 | 8.435 | 4,651,897 | +0.02(+0.20%) |
Jul 30, 2002 | 8.245 | 8.526 | 8.054 | 8.419 | 5,104,010 | +0.15(+1.84%) |
Jul 29, 2002 | 8.311 | 8.357 | 8.152 | 8.266 | 6,863,534 | +0.12(+1.53%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.930 | 8.142 | 4,625,924 | -0.05(-0.61%) |
Jul 25, 2002 | 7.988 | 8.261 | 7.823 | 8.192 | 4,731,628 | +0.04(+0.45%) |
Jul 24, 2002 | 7.616 | 8.172 | 7.587 | 8.155 | 4,756,997 | +0.35(+4.43%) |
Jul 23, 2002 | 7.781 | 7.938 | 7.657 | 7.809 | 5,595,384 | -0.01(-0.11%) |
Jul 22, 2002 | 8.112 | 8.294 | 7.781 | 7.818 | 6,638,535 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.068 | 8.130 | 5,817,061 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.551 | 8.170 | 8.433 | 3,902,906 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.708 | 8.347 | 8.453 | 3,742,538 | -0.05(-0.56%) |
Jul 11, 2002 | 8.369 | 8.592 | 8.235 | 8.501 | 4,715,622 | +0.02(+0.21%) |
Jul 10, 2002 | 8.813 | 8.814 | 8.460 | 8.483 | 3,786,329 | -0.18(-2.10%) |
Jul 09, 2002 | 8.791 | 8.856 | 8.741 | 8.665 | 2,798,145 | -0.18(-2.08%) |
Jul 08, 2002 | 8.940 | 8.940 | 8.849 | 8.849 | 2,583,716 | -0.12(-1.29%) |
Jul 05, 2002 | 8.700 | 9.036 | 8.662 | 8.965 | 1,937,711 | +0.31(+3.54%) |
Jul 04, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 2,355,697 | +0.00(+0.00%) |
Jul 03, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 4,030,657 | +0.03(+0.35%) |
Jul 02, 2002 | 8.808 | 8.899 | 8.501 | 8.629 | 4,297,939 | -0.16(-1.81%) |
Jul 01, 2002 | 8.859 | 8.973 | 8.751 | 8.788 | 3,326,364 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.185 | 8.774 | 8.859 | 6,112,731 | -0.23(-2.53%) |
Jun 27, 2002 | 8.948 | 9.106 | 8.774 | 9.089 | 3,267,472 | +0.10(+1.16%) |
Jun 26, 2002 | 8.609 | 9.005 | 8.568 | 8.985 | 4,972,634 | +0.15(+1.72%) |
Jun 25, 2002 | 9.041 | 9.205 | 8.831 | 8.832 | 3,275,022 | -0.29(-3.23%) |
Jun 21, 2002 | 8.957 | 9.172 | 8.957 | 9.127 | 5,061,426 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.486 | 9.213 | 9.220 | 2,824,420 | -0.11(-1.22%) |
Jun 19, 2002 | 9.395 | 9.577 | 9.334 | 9.334 | 4,081,698 | -0.15(-1.61%) |
Jun 18, 2002 | 9.220 | 9.519 | 9.215 | 9.486 | 4,540,153 | +0.23(+2.43%) |
Jun 17, 2002 | 8.927 | 9.321 | 8.923 | 9.261 | 3,127,338 | +0.34(+3.78%) |
Jun 14, 2002 | 8.990 | 9.039 | 8.844 | 8.923 | 5,214,244 | -0.19(-2.04%) |
Jun 12, 2002 | 9.329 | 9.337 | 8.981 | 9.109 | 6,208,167 | -0.22(-2.34%) |
Jun 11, 2002 | 9.503 | 9.685 | 9.289 | 9.327 | 3,112,238 | -0.15(-1.59%) |
Jun 10, 2002 | 9.420 | 9.668 | 9.372 | 9.478 | 2,558,045 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.563 | 9.116 | 9.427 | 4,483,978 | +0.06(+0.69%) |
Jun 06, 2002 | 9.569 | 9.630 | 9.361 | 9.362 | 3,259,016 | -0.21(-2.23%) |