Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.058 | 8.222 | 8.001 | 8.075 | 3,136,412 | +0.02(+0.21%) |
Aug 29, 2002 | 8.045 | 8.158 | 7.976 | 8.058 | 1,238,375 | -0.02(-0.23%) |
Aug 28, 2002 | 8.116 | 8.181 | 8.047 | 8.077 | 4,166,680 | -0.08(-0.95%) |
Aug 27, 2002 | 8.029 | 8.202 | 7.954 | 8.154 | 6,232,049 | +0.22(+2.80%) |
Aug 26, 2002 | 7.946 | 7.961 | 7.764 | 7.933 | 2,316,064 | +0.05(+0.63%) |
Aug 23, 2002 | 8.053 | 8.053 | 7.858 | 7.883 | 2,455,910 | -0.18(-2.22%) |
Aug 22, 2002 | 8.053 | 8.075 | 7.946 | 8.062 | 3,244,846 | +0.03(+0.41%) |
Aug 21, 2002 | 8.029 | 8.100 | 7.870 | 8.029 | 3,284,715 | +0.11(+1.40%) |
Aug 20, 2002 | 8.012 | 8.012 | 7.822 | 7.918 | 2,464,065 | +0.13(+1.64%) |
Aug 16, 2002 | 7.847 | 7.861 | 7.714 | 7.790 | 3,415,500 | -0.06(-0.72%) |
Aug 15, 2002 | 7.901 | 8.063 | 7.736 | 7.847 | 2,597,870 | -0.05(-0.69%) |
Aug 14, 2002 | 7.739 | 7.913 | 7.449 | 7.901 | 3,870,980 | +0.16(+2.01%) |
Aug 13, 2002 | 7.764 | 8.053 | 7.746 | 7.746 | 2,962,738 | -0.18(-2.30%) |
Aug 12, 2002 | 7.934 | 8.004 | 7.797 | 7.928 | 2,525,984 | +0.25(+3.32%) |
Aug 07, 2002 | 7.487 | 7.696 | 7.370 | 7.673 | 5,063,748 | +0.24(+3.16%) |
Aug 06, 2002 | 7.284 | 7.780 | 7.160 | 7.438 | 13,943,807 | +0.11(+1.49%) |
Aug 05, 2002 | 7.678 | 7.731 | 7.294 | 7.328 | 6,448,312 | -0.40(-5.12%) |
Aug 02, 2002 | 8.128 | 8.131 | 7.607 | 7.724 | 9,131,358 | -0.40(-4.97%) |
Aug 01, 2002 | 8.409 | 8.532 | 8.128 | 8.128 | 5,782,005 | -0.31(-3.63%) |
Jul 31, 2002 | 8.418 | 8.434 | 8.178 | 8.434 | 4,652,365 | +0.02(+0.20%) |
Jul 30, 2002 | 8.244 | 8.525 | 8.053 | 8.418 | 5,104,523 | +0.15(+1.84%) |
Jul 29, 2002 | 8.310 | 8.356 | 8.151 | 8.265 | 6,864,225 | +0.12(+1.52%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.929 | 8.141 | 4,626,390 | -0.05(-0.61%) |
Jul 25, 2002 | 7.987 | 8.260 | 7.822 | 8.191 | 4,732,105 | +0.04(+0.45%) |
Jul 24, 2002 | 7.615 | 8.171 | 7.587 | 8.154 | 4,757,476 | +0.35(+4.43%) |
Jul 23, 2002 | 7.780 | 7.938 | 7.656 | 7.809 | 5,595,947 | -0.01(-0.11%) |
Jul 22, 2002 | 8.111 | 8.294 | 7.780 | 7.817 | 6,639,203 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.067 | 8.130 | 5,817,646 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.550 | 8.169 | 8.433 | 3,903,299 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.707 | 8.347 | 8.452 | 3,742,914 | -0.05(-0.56%) |
Jul 11, 2002 | 8.368 | 8.591 | 8.234 | 8.500 | 4,716,096 | +0.02(+0.21%) |
Jul 10, 2002 | 8.812 | 8.813 | 8.459 | 8.482 | 3,786,710 | -0.18(-2.10%) |
Jul 09, 2002 | 8.790 | 8.855 | 8.740 | 8.664 | 2,798,426 | -0.18(-2.08%) |
Jul 08, 2002 | 8.939 | 8.939 | 8.848 | 8.848 | 2,583,976 | -0.12(-1.29%) |
Jul 05, 2002 | 8.699 | 9.035 | 8.661 | 8.964 | 1,937,906 | +0.31(+3.54%) |
Jul 04, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 2,355,934 | +0.00(+0.00%) |
Jul 03, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 4,031,063 | +0.03(+0.35%) |
Jul 02, 2002 | 8.807 | 8.898 | 8.500 | 8.628 | 4,298,371 | -0.16(-1.81%) |
Jul 01, 2002 | 8.858 | 8.972 | 8.750 | 8.787 | 3,326,699 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.184 | 8.774 | 8.858 | 6,113,346 | -0.23(-2.53%) |
Jun 27, 2002 | 8.947 | 9.105 | 8.774 | 9.088 | 3,267,801 | +0.10(+1.16%) |
Jun 26, 2002 | 8.608 | 9.004 | 8.567 | 8.984 | 4,973,135 | +0.15(+1.72%) |
Jun 25, 2002 | 9.040 | 9.204 | 8.830 | 8.832 | 3,275,352 | -0.29(-3.23%) |
Jun 21, 2002 | 8.956 | 9.171 | 8.956 | 9.126 | 5,061,935 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.485 | 9.212 | 9.219 | 2,824,704 | -0.11(-1.22%) |
Jun 19, 2002 | 9.394 | 9.576 | 9.333 | 9.333 | 4,082,108 | -0.15(-1.61%) |
Jun 18, 2002 | 9.219 | 9.519 | 9.214 | 9.485 | 4,540,609 | +0.23(+2.43%) |
Jun 17, 2002 | 8.926 | 9.320 | 8.923 | 9.260 | 3,127,653 | +0.34(+3.78%) |
Jun 14, 2002 | 8.989 | 9.038 | 8.843 | 8.923 | 5,214,769 | -0.19(-2.04%) |
Jun 12, 2002 | 9.328 | 9.336 | 8.981 | 9.108 | 6,208,792 | -0.22(-2.34%) |
Jun 11, 2002 | 9.502 | 9.684 | 9.288 | 9.326 | 3,112,551 | -0.15(-1.59%) |
Jun 10, 2002 | 9.419 | 9.668 | 9.371 | 9.477 | 2,558,302 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.562 | 9.115 | 9.426 | 4,484,429 | +0.06(+0.69%) |
Jun 06, 2002 | 9.568 | 9.629 | 9.360 | 9.361 | 3,259,344 | -0.21(-2.23%) |