Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.440 | 8.470 | 8.440 | 8.470 | 300 | +0.05(+0.59%) |
Aug 29, 2002 | 8.420 | 8.420 | 8.420 | 8.420 | 100 | +0.02(+0.24%) |
Aug 28, 2002 | 8.300 | 8.400 | 8.300 | 8.400 | 19,000 | -0.20(-2.33%) |
Aug 27, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 400 | +0.00(+0.00%) |
Aug 26, 2002 | 8.700 | 8.700 | 8.600 | 8.600 | 4,400 | +0.12(+1.42%) |
Aug 23, 2002 | 8.500 | 8.500 | 8.420 | 8.480 | 3,500 | -0.07(-0.82%) |
Aug 22, 2002 | 8.500 | 8.550 | 8.500 | 8.550 | 8,500 | +0.05(+0.59%) |
Aug 21, 2002 | 8.600 | 8.600 | 8.500 | 8.500 | 2,000 | +0.00(+0.00%) |
Aug 20, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 8.510 | 8.600 | 8.490 | 8.500 | 14,400 | +0.00(+0.00%) |
Aug 15, 2002 | 8.400 | 8.850 | 8.400 | 8.500 | 1,010,000 | +0.20(+2.41%) |
Aug 14, 2002 | 8.150 | 8.300 | 8.150 | 8.300 | 2,500 | +0.19(+2.34%) |
Aug 13, 2002 | 8.150 | 8.150 | 8.080 | 8.110 | 1,900 | +0.01(+0.12%) |
Aug 12, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 8.110 | 8.110 | 8.100 | 8.100 | 2,500 | -0.05(-0.61%) |
Aug 05, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 600 | -0.05(-0.61%) |
Aug 01, 2002 | 8.250 | 8.250 | 8.150 | 8.200 | 4,300 | -0.10(-1.20%) |
Jul 31, 2002 | 8.290 | 8.300 | 8.290 | 8.300 | 200,000 | +0.05(+0.61%) |
Jul 30, 2002 | 8.120 | 8.250 | 8.120 | 8.250 | 1,400 | +0.09(+1.10%) |
Jul 29, 2002 | 8.210 | 8.310 | 8.160 | 8.160 | 4,000 | -0.04(-0.49%) |
Jul 26, 2002 | 8.080 | 8.200 | 8.080 | 8.200 | 1,500 | +0.04(+0.49%) |
Jul 25, 2002 | 8.060 | 8.200 | 8.060 | 8.160 | 2,800 | +0.11(+1.37%) |
Jul 24, 2002 | 7.900 | 8.050 | 7.900 | 8.050 | 1,100 | +0.05(+0.63%) |
Jul 23, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 700 | +0.00(+0.00%) |
Jul 22, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 | -0.01(-0.12%) |
Jul 19, 2002 | 8.000 | 8.010 | 8.000 | 8.010 | 1,100 | -0.05(-0.62%) |
Jul 17, 2002 | 8.060 | 8.100 | 8.060 | 8.060 | 1,700 | -0.09(-1.10%) |
Jul 12, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 800 | -0.05(-0.61%) |
Jul 11, 2002 | 8.250 | 8.250 | 8.200 | 8.200 | 1,400 | -0.05(-0.61%) |
Jul 10, 2002 | 8.300 | 8.300 | 8.250 | 8.250 | 2,500 | -0.05(-0.60%) |
Jul 09, 2002 | 8.260 | 8.300 | 8.260 | 8.300 | 3,400 | +0.05(+0.61%) |
Jul 08, 2002 | 8.200 | 8.250 | 8.200 | 8.250 | 200 | +0.04(+0.49%) |
Jul 05, 2002 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 8.330 | 8.330 | 8.210 | 8.210 | 1,500 | +0.00(+0.00%) |
Jul 03, 2002 | 8.330 | 8.330 | 8.210 | 8.210 | 150,000 | -0.19(-2.26%) |
Jul 02, 2002 | 8.600 | 8.650 | 8.350 | 8.400 | 9,900 | -0.30(-3.45%) |
Jul 01, 2002 | 8.350 | 8.700 | 8.350 | 8.700 | 6,200 | +0.40(+4.82%) |
Jun 28, 2002 | 8.300 | 8.300 | 8.250 | 8.300 | 3,200 | +0.00(+0.00%) |
Jun 27, 2002 | 8.100 | 8.300 | 8.100 | 8.300 | 5,300 | +0.25(+3.11%) |
Jun 26, 2002 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 | +0.00(+0.00%) |
Jun 25, 2002 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 | +0.00(+0.00%) |
Jun 21, 2002 | 8.100 | 8.100 | 8.050 | 8.050 | 2,300 | -0.03(-0.37%) |
Jun 20, 2002 | 8.060 | 8.080 | 8.060 | 8.080 | 700 | +0.03(+0.37%) |
Jun 19, 2002 | 7.900 | 8.150 | 7.900 | 8.050 | 7,700 | +0.15(+1.90%) |
Jun 18, 2002 | 7.820 | 7.900 | 7.780 | 7.900 | 8,900 | +0.01(+0.13%) |
Jun 17, 2002 | 7.820 | 7.890 | 7.820 | 7.890 | 3,000 | +0.00(+0.00%) |
Jun 14, 2002 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 7.890 | 7.890 | 7.890 | 7.890 | 1,000 | +0.00(+0.00%) |
Jun 11, 2002 | 7.880 | 7.900 | 7.880 | 7.890 | 2,100 | +0.04(+0.51%) |
Jun 10, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 2,000 | +0.11(+1.42%) |
Jun 06, 2002 | 7.710 | 7.760 | 7.710 | 7.740 | 400 | +0.04(+0.52%) |