Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.621 | 7.762 | 7.564 | 7.649 | 3,260,877 | +0.10(+1.28%) |
Aug 29, 2002 | 7.550 | 7.621 | 7.422 | 7.553 | 4,578,924 | +0.00(+0.04%) |
Aug 28, 2002 | 7.726 | 7.726 | 7.507 | 7.550 | 3,281,351 | -0.18(-2.27%) |
Aug 27, 2002 | 7.981 | 7.995 | 7.694 | 7.726 | 7,716,963 | -0.24(-2.99%) |
Aug 26, 2002 | 8.116 | 8.122 | 7.876 | 7.964 | 3,675,988 | -0.08(-0.95%) |
Aug 23, 2002 | 8.269 | 8.269 | 8.003 | 8.040 | 4,482,206 | -0.24(-2.87%) |
Aug 22, 2002 | 8.315 | 8.414 | 8.244 | 8.278 | 2,425,008 | -0.03(-0.41%) |
Aug 21, 2002 | 8.329 | 8.383 | 8.176 | 8.312 | 3,292,646 | -0.07(-0.88%) |
Aug 20, 2002 | 8.499 | 8.513 | 8.343 | 8.386 | 2,345,940 | -0.06(-0.70%) |
Aug 16, 2002 | 8.428 | 8.533 | 8.343 | 8.445 | 1,683,386 | +0.03(+0.40%) |
Aug 15, 2002 | 8.286 | 8.485 | 8.272 | 8.411 | 1,742,688 | +0.10(+1.16%) |
Aug 14, 2002 | 8.060 | 8.346 | 7.862 | 8.315 | 2,011,310 | +0.16(+1.95%) |
Aug 13, 2002 | 8.091 | 8.394 | 8.054 | 8.156 | 2,077,318 | +0.05(+0.59%) |
Aug 12, 2002 | 8.210 | 8.210 | 8.040 | 8.108 | 1,449,004 | +0.08(+1.02%) |
Aug 07, 2002 | 7.981 | 8.077 | 7.765 | 8.026 | 2,056,139 | +0.09(+1.18%) |
Aug 06, 2002 | 7.748 | 8.080 | 7.734 | 7.932 | 2,603,266 | +0.38(+4.99%) |
Aug 05, 2002 | 7.720 | 7.876 | 7.533 | 7.556 | 2,078,377 | -0.10(-1.37%) |
Aug 02, 2002 | 8.046 | 8.074 | 7.564 | 7.660 | 2,242,515 | -0.38(-4.69%) |
Aug 01, 2002 | 8.159 | 8.301 | 7.944 | 8.037 | 3,348,065 | -0.10(-1.25%) |
Jul 31, 2002 | 7.961 | 8.173 | 7.845 | 8.139 | 2,681,982 | +0.19(+2.35%) |
Jul 30, 2002 | 8.074 | 8.131 | 7.853 | 7.952 | 2,049,432 | -0.18(-2.20%) |
Jul 29, 2002 | 7.760 | 8.131 | 7.720 | 8.131 | 2,497,370 | +0.37(+4.78%) |
Jul 26, 2002 | 7.808 | 7.896 | 7.666 | 7.760 | 2,166,976 | -0.05(-0.58%) |
Jul 25, 2002 | 7.734 | 7.887 | 7.499 | 7.805 | 2,231,572 | +0.11(+1.44%) |
Jul 24, 2002 | 7.082 | 7.700 | 6.884 | 7.694 | 4,983,799 | +0.47(+6.51%) |
Jul 23, 2002 | 7.252 | 7.434 | 7.224 | 7.224 | 3,960,141 | -0.08(-1.16%) |
Jul 22, 2002 | 7.507 | 7.706 | 7.289 | 7.309 | 2,985,549 | -0.18(-2.38%) |
Jul 19, 2002 | 7.550 | 7.689 | 7.468 | 7.488 | 2,970,371 | -0.16(-2.11%) |
Jul 17, 2002 | 7.847 | 8.080 | 7.437 | 7.649 | 5,656,588 | -0.41(-5.03%) |
Jul 12, 2002 | 8.017 | 8.162 | 7.904 | 8.054 | 2,686,923 | +0.07(+0.92%) |
Jul 11, 2002 | 8.068 | 8.357 | 7.864 | 7.981 | 4,413,021 | -0.09(-1.09%) |
Jul 10, 2002 | 8.201 | 8.201 | 8.006 | 8.068 | 2,462,425 | -0.06(-0.77%) |
Jul 09, 2002 | 8.258 | 8.258 | 8.131 | 8.131 | 2,067,434 | -0.13(-1.54%) |
Jul 08, 2002 | 8.380 | 8.380 | 8.258 | 8.258 | 983,416 | -0.12(-1.45%) |
Jul 05, 2002 | 8.102 | 8.414 | 8.046 | 8.380 | 679,143 | +0.31(+3.83%) |
Jul 04, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | +0.00(+0.00%) |
Jul 03, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | -0.00(-0.04%) |
Jul 02, 2002 | 8.315 | 8.388 | 8.023 | 8.074 | 1,837,288 | -0.24(-2.86%) |
Jul 01, 2002 | 8.442 | 8.499 | 8.286 | 8.312 | 2,596,206 | -0.17(-1.97%) |
Jun 28, 2002 | 8.485 | 8.612 | 8.357 | 8.479 | 1,687,975 | -0.03(-0.40%) |
Jun 27, 2002 | 8.357 | 8.513 | 8.261 | 8.513 | 2,182,507 | +0.17(+2.00%) |
Jun 26, 2002 | 8.272 | 8.428 | 8.173 | 8.346 | 2,927,659 | +0.07(+0.89%) |
Jun 25, 2002 | 8.527 | 8.612 | 8.247 | 8.272 | 2,872,947 | -0.12(-1.45%) |
Jun 21, 2002 | 8.442 | 8.626 | 8.329 | 8.394 | 12,672,170 | -0.19(-2.21%) |
Jun 20, 2002 | 8.556 | 8.660 | 8.556 | 8.584 | 1,407,705 | -0.02(-0.26%) |
Jun 19, 2002 | 8.556 | 8.726 | 8.499 | 8.607 | 1,955,891 | +0.05(+0.63%) |
Jun 18, 2002 | 8.641 | 8.683 | 8.513 | 8.553 | 1,845,053 | -0.06(-0.69%) |
Jun 17, 2002 | 8.649 | 8.655 | 8.499 | 8.612 | 2,022,605 | -0.03(-0.39%) |
Jun 14, 2002 | 8.697 | 8.697 | 8.550 | 8.646 | 2,445,834 | +0.03(+0.39%) |
Jun 12, 2002 | 8.683 | 8.683 | 8.527 | 8.612 | 3,447,254 | -0.07(-0.82%) |
Jun 11, 2002 | 8.853 | 8.924 | 8.683 | 8.683 | 1,972,128 | -0.24(-2.67%) |
Jun 10, 2002 | 8.754 | 9.006 | 8.726 | 8.921 | 1,458,535 | +0.11(+1.25%) |
Jun 07, 2002 | 8.626 | 8.896 | 8.578 | 8.811 | 2,044,137 | +0.18(+2.13%) |
Jun 06, 2002 | 8.811 | 8.896 | 8.607 | 8.626 | 2,305,699 | -0.13(-1.52%) |