Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.850 | 9.013 | 8.850 | 8.996 | 29,107 | +0.12(+1.34%) |
Aug 29, 2002 | 8.911 | 8.928 | 8.860 | 8.877 | 34,694 | -0.05(-0.57%) |
Aug 28, 2002 | 9.054 | 9.054 | 8.928 | 8.928 | 31,165 | -0.14(-1.57%) |
Aug 27, 2002 | 9.183 | 9.302 | 9.064 | 9.071 | 58,803 | -0.04(-0.49%) |
Aug 26, 2002 | 9.149 | 9.176 | 9.088 | 9.115 | 15,288 | -0.02(-0.22%) |
Aug 23, 2002 | 9.268 | 9.268 | 9.101 | 9.135 | 46,748 | -0.13(-1.43%) |
Aug 22, 2002 | 9.098 | 9.268 | 9.081 | 9.268 | 55,863 | +0.17(+1.87%) |
Aug 21, 2002 | 9.088 | 9.166 | 9.030 | 9.098 | 92,321 | +0.04(+0.49%) |
Aug 20, 2002 | 9.176 | 9.176 | 9.030 | 9.054 | 88,499 | +0.16(+1.84%) |
Aug 16, 2002 | 8.867 | 8.928 | 8.860 | 8.891 | 109,374 | +0.01(+0.11%) |
Aug 15, 2002 | 8.843 | 8.894 | 8.826 | 8.880 | 44,396 | +0.11(+1.20%) |
Aug 14, 2002 | 8.605 | 8.782 | 8.465 | 8.775 | 79,973 | +0.14(+1.57%) |
Aug 13, 2002 | 8.649 | 8.710 | 8.632 | 8.639 | 99,378 | -0.03(-0.35%) |
Aug 12, 2002 | 8.571 | 8.683 | 8.537 | 8.670 | 128,780 | +0.25(+2.99%) |
Aug 07, 2002 | 8.401 | 8.418 | 8.265 | 8.418 | 126,133 | +0.10(+1.19%) |
Aug 06, 2002 | 8.180 | 8.333 | 8.078 | 8.319 | 154,065 | +0.12(+1.49%) |
Aug 05, 2002 | 8.282 | 8.285 | 8.180 | 8.197 | 100,554 | -0.09(-1.03%) |
Aug 02, 2002 | 8.367 | 8.387 | 8.282 | 8.282 | 58,803 | -0.12(-1.42%) |
Aug 01, 2002 | 8.670 | 8.690 | 8.401 | 8.401 | 117,607 | -0.27(-3.06%) |
Jul 31, 2002 | 8.516 | 8.666 | 8.496 | 8.666 | 65,566 | +0.11(+1.27%) |
Jul 30, 2002 | 8.503 | 8.632 | 8.367 | 8.557 | 186,995 | +0.07(+0.84%) |
Jul 29, 2002 | 8.163 | 8.486 | 8.163 | 8.486 | 133,778 | +0.46(+5.72%) |
Jul 26, 2002 | 7.925 | 8.027 | 7.908 | 8.027 | 131,132 | +0.11(+1.42%) |
Jul 25, 2002 | 7.908 | 8.044 | 7.707 | 7.914 | 226,688 | -0.06(-0.73%) |
Jul 24, 2002 | 7.568 | 7.972 | 7.568 | 7.972 | 337,533 | +0.16(+2.09%) |
Jul 23, 2002 | 7.993 | 8.010 | 7.806 | 7.809 | 177,587 | -0.12(-1.46%) |
Jul 22, 2002 | 8.061 | 8.153 | 7.921 | 7.925 | 309,013 | -0.21(-2.55%) |
Jul 19, 2002 | 8.367 | 8.367 | 8.129 | 8.132 | 207,871 | -0.37(-4.36%) |
Jul 17, 2002 | 8.469 | 8.625 | 8.469 | 8.503 | 274,319 | -0.21(-2.38%) |
Jul 12, 2002 | 8.775 | 8.802 | 8.646 | 8.710 | 1,617,101 | -0.09(-0.97%) |
Jul 11, 2002 | 8.877 | 8.877 | 8.673 | 8.795 | 185,819 | -0.09(-1.03%) |
Jul 10, 2002 | 9.231 | 9.231 | 8.867 | 8.887 | 81,443 | -0.35(-3.79%) |
Jul 09, 2002 | 9.248 | 9.248 | 9.238 | 9.238 | 68,800 | -0.01(-0.11%) |
Jul 08, 2002 | 9.319 | 9.319 | 9.248 | 9.248 | 74,092 | -0.14(-1.49%) |
Jul 05, 2002 | 9.064 | 9.387 | 9.064 | 9.387 | 45,866 | +0.32(+3.53%) |
Jul 04, 2002 | 9.064 | 9.074 | 8.918 | 9.067 | 50,865 | +0.00(+0.00%) |
Jul 03, 2002 | 9.064 | 9.074 | 8.918 | 9.067 | 50,865 | +0.02(+0.23%) |
Jul 02, 2002 | 9.319 | 9.319 | 8.996 | 9.047 | 129,368 | -0.22(-2.39%) |
Jul 01, 2002 | 9.455 | 9.523 | 9.268 | 9.268 | 51,159 | -0.15(-1.62%) |
Jun 28, 2002 | 9.292 | 9.442 | 9.292 | 9.421 | 74,092 | +0.14(+1.47%) |
Jun 27, 2002 | 9.299 | 9.370 | 9.251 | 9.285 | 122,605 | +0.03(+0.29%) |
Jun 26, 2002 | 9.200 | 9.258 | 9.149 | 9.258 | 129,368 | -0.05(-0.58%) |
Jun 25, 2002 | 9.370 | 9.510 | 9.309 | 9.312 | 114,079 | -0.06(-0.65%) |
Jun 21, 2002 | 9.455 | 9.516 | 9.455 | 9.374 | 130,838 | -0.12(-1.22%) |
Jun 20, 2002 | 9.523 | 9.574 | 9.472 | 9.489 | 101,436 | -0.12(-1.24%) |
Jun 19, 2002 | 9.693 | 9.727 | 9.584 | 9.608 | 119,077 | -0.14(-1.43%) |
Jun 18, 2002 | 9.608 | 9.778 | 9.608 | 9.748 | 47,042 | +0.13(+1.31%) |
Jun 17, 2002 | 9.421 | 9.622 | 9.421 | 9.622 | 94,379 | +0.22(+2.31%) |
Jun 14, 2002 | 9.421 | 9.421 | 9.319 | 9.404 | 100,848 | -0.17(-1.78%) |
Jun 12, 2002 | 9.523 | 9.625 | 9.438 | 9.574 | 105,552 | +0.00(+0.00%) |
Jun 11, 2002 | 9.714 | 9.806 | 9.557 | 9.574 | 81,149 | -0.13(-1.30%) |
Jun 10, 2002 | 9.659 | 9.758 | 9.659 | 9.700 | 60,861 | -0.02(-0.24%) |
Jun 07, 2002 | 9.652 | 9.727 | 9.574 | 9.724 | 67,918 | +0.04(+0.39%) |
Jun 06, 2002 | 9.897 | 9.897 | 9.686 | 9.686 | 66,742 | -0.14(-1.45%) |