Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.439 | 8.107 | 7.439 | 8.107 | 6,291 | +0.67(+8.97%) |
Aug 29, 2002 | 7.630 | 7.630 | 7.439 | 7.439 | 3,145 | -0.19(-2.50%) |
Aug 28, 2002 | 7.640 | 7.820 | 7.630 | 7.630 | 4,613 | +0.00(+0.00%) |
Aug 27, 2002 | 7.745 | 7.745 | 7.630 | 7.630 | 6,815 | +0.00(+0.00%) |
Aug 26, 2002 | 7.676 | 7.676 | 7.630 | 7.630 | 3,984 | -0.01(-0.12%) |
Aug 23, 2002 | 8.012 | 8.106 | 7.630 | 7.639 | 4,089 | -0.47(-5.76%) |
Aug 22, 2002 | 7.629 | 8.107 | 7.620 | 8.107 | 12,267 | +0.49(+6.38%) |
Aug 21, 2002 | 7.630 | 7.630 | 7.620 | 7.620 | 14,469 | -0.01(-0.13%) |
Aug 20, 2002 | 7.582 | 7.630 | 7.582 | 7.630 | 6,186 | +0.26(+3.48%) |
Aug 16, 2002 | 7.630 | 7.630 | 7.373 | 7.373 | 5,871 | -0.26(-3.36%) |
Aug 15, 2002 | 7.620 | 7.630 | 7.620 | 7.630 | 8,073 | +0.05(+0.63%) |
Aug 14, 2002 | 7.706 | 7.706 | 7.553 | 7.582 | 8,912 | -0.23(-2.93%) |
Aug 13, 2002 | 7.725 | 7.811 | 7.725 | 7.811 | 209 | +0.13(+1.73%) |
Aug 12, 2002 | 7.820 | 7.820 | 7.678 | 7.678 | 3,460 | -0.13(-1.70%) |
Aug 07, 2002 | 7.631 | 7.811 | 7.631 | 7.811 | 5,976 | +0.18(+2.37%) |
Aug 06, 2002 | 7.649 | 7.649 | 7.620 | 7.630 | 5,347 | -0.10(-1.23%) |
Aug 05, 2002 | 7.640 | 7.725 | 7.630 | 7.725 | 3,250 | -0.03(-0.37%) |
Aug 02, 2002 | 7.535 | 7.754 | 7.535 | 7.754 | 1,467 | +0.12(+1.62%) |
Aug 01, 2002 | 7.639 | 7.639 | 7.630 | 7.630 | 2,411 | -0.10(-1.36%) |
Jul 31, 2002 | 7.726 | 7.735 | 7.725 | 7.735 | 4,194 | -0.04(-0.49%) |
Jul 30, 2002 | 7.773 | 7.868 | 7.773 | 7.773 | 8,702 | +0.10(+1.24%) |
Jul 29, 2002 | 7.639 | 7.868 | 7.639 | 7.677 | 3,984 | +0.05(+0.62%) |
Jul 26, 2002 | 7.458 | 7.630 | 7.449 | 7.630 | 7,234 | +0.24(+3.21%) |
Jul 25, 2002 | 7.344 | 7.630 | 7.344 | 7.392 | 7,444 | +0.05(+0.66%) |
Jul 24, 2002 | 7.410 | 7.410 | 7.029 | 7.344 | 11,638 | -0.00(-0.01%) |
Jul 23, 2002 | 8.297 | 8.345 | 7.345 | 7.345 | 14,889 | -1.00(-11.99%) |
Jul 22, 2002 | 8.402 | 8.440 | 8.345 | 8.345 | 10,695 | +0.00(+0.00%) |
Jul 19, 2002 | 8.488 | 8.488 | 8.345 | 8.345 | 2,411 | +0.14(+1.74%) |
Jul 17, 2002 | 8.927 | 8.927 | 8.154 | 8.202 | 28,834 | -0.85(-9.39%) |
Jul 12, 2002 | 9.052 | 9.052 | 9.051 | 9.052 | 2,621 | -0.01(-0.09%) |
Jul 11, 2002 | 9.013 | 9.289 | 8.841 | 9.060 | 5,137 | +0.24(+2.70%) |
Jul 10, 2002 | 8.775 | 8.936 | 8.775 | 8.822 | 8,283 | +0.05(+0.54%) |
Jul 09, 2002 | 9.203 | 9.203 | 8.774 | 8.774 | 27,681 | -0.43(-4.66%) |
Jul 08, 2002 | 9.251 | 9.251 | 9.203 | 9.203 | 5,557 | -0.05(-0.52%) |
Jul 05, 2002 | 9.251 | 9.251 | 9.251 | 9.251 | 1,572 | -0.14(-1.52%) |
Jul 04, 2002 | 9.318 | 9.394 | 9.222 | 9.394 | 6,500 | +0.00(+0.00%) |
Jul 03, 2002 | 9.318 | 9.394 | 9.222 | 9.394 | 6,500 | -0.21(-2.18%) |
Jul 02, 2002 | 9.461 | 9.604 | 9.318 | 9.604 | 7,654 | +0.00(+0.01%) |
Jul 01, 2002 | 9.604 | 9.604 | 9.357 | 9.603 | 524 | -0.00(-0.01%) |
Jun 28, 2002 | 9.480 | 9.604 | 9.347 | 9.604 | 2,411 | +0.28(+2.97%) |
Jun 27, 2002 | 9.327 | 9.327 | 9.327 | 9.327 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 9.327 | 9.327 | 9.327 | 9.327 | 1,048 | -0.02(-0.20%) |
Jun 25, 2002 | 9.346 | 9.346 | 9.346 | 9.346 | 524 | -0.06(-0.61%) |
Jun 21, 2002 | 9.346 | 9.404 | 9.346 | 9.404 | 104 | +0.06(+0.61%) |
Jun 20, 2002 | 9.766 | 9.871 | 9.346 | 9.346 | 7,444 | +0.00(+0.00%) |
Jun 19, 2002 | 9.871 | 10.38 | 9.346 | 9.346 | 8,178 | -1.11(-10.58%) |
Jun 18, 2002 | 10.73 | 10.73 | 9.804 | 10.45 | 10,275 | -0.52(-4.70%) |
Jun 17, 2002 | 11.49 | 11.49 | 10.25 | 10.97 | 5,242 | -0.51(-4.49%) |
Jun 14, 2002 | 11.97 | 11.97 | 10.49 | 11.48 | 9,541 | -0.88(-7.10%) |
Jun 12, 2002 | 11.87 | 12.88 | 11.45 | 12.36 | 35,754 | +0.02(+0.15%) |
Jun 11, 2002 | 11.87 | 12.35 | 11.86 | 12.34 | 11,743 | +0.37(+3.11%) |
Jun 10, 2002 | 11.44 | 12.02 | 11.35 | 11.97 | 43,828 | +0.48(+4.15%) |
Jun 07, 2002 | 11.49 | 11.49 | 11.32 | 11.49 | 119,637 | +0.05(+0.42%) |
Jun 06, 2002 | 11.22 | 11.64 | 11.22 | 11.44 | 195,656 | +0.05(+0.42%) |