Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.161 | 8.339 | 7.984 | 7.984 | 25,895 | -0.09(-1.14%) |
Aug 29, 2002 | 8.126 | 8.254 | 8.035 | 8.076 | 86,866 | -0.05(-0.61%) |
Aug 28, 2002 | 8.403 | 8.481 | 8.091 | 8.126 | 39,734 | -0.07(-0.87%) |
Aug 27, 2002 | 8.367 | 8.481 | 8.020 | 8.197 | 28,335 | -0.32(-3.75%) |
Aug 26, 2002 | 8.055 | 8.538 | 7.963 | 8.516 | 35,084 | +0.33(+3.99%) |
Aug 23, 2002 | 8.339 | 8.353 | 7.970 | 8.190 | 16,864 | +0.08(+0.96%) |
Aug 22, 2002 | 8.304 | 8.417 | 7.842 | 8.112 | 27,898 | +0.06(+0.79%) |
Aug 21, 2002 | 8.233 | 8.268 | 7.984 | 8.048 | 17,894 | -0.01(-0.09%) |
Aug 20, 2002 | 8.339 | 8.474 | 7.665 | 8.055 | 88,454 | -0.26(-3.07%) |
Aug 16, 2002 | 8.296 | 8.325 | 8.055 | 8.311 | 17,894 | +0.23(+2.81%) |
Aug 15, 2002 | 8.374 | 8.396 | 8.049 | 8.084 | 30,294 | -0.08(-0.96%) |
Aug 14, 2002 | 8.417 | 8.516 | 7.984 | 8.162 | 80,455 | -0.01(-0.09%) |
Aug 13, 2002 | 8.346 | 8.502 | 8.162 | 8.169 | 29,730 | -0.30(-3.52%) |
Aug 12, 2002 | 8.289 | 8.545 | 8.289 | 8.467 | 34,944 | -0.08(-0.99%) |
Aug 07, 2002 | 8.509 | 8.587 | 8.396 | 8.551 | 20,328 | +0.03(+0.32%) |
Aug 06, 2002 | 8.304 | 8.615 | 8.197 | 8.524 | 29,730 | +0.36(+4.43%) |
Aug 05, 2002 | 8.516 | 8.552 | 8.162 | 8.162 | 71,578 | -0.22(-2.62%) |
Aug 02, 2002 | 8.488 | 8.637 | 8.382 | 8.382 | 31,377 | -0.06(-0.66%) |
Aug 01, 2002 | 8.382 | 8.559 | 8.375 | 8.438 | 23,433 | +0.03(+0.33%) |
Jul 31, 2002 | 8.694 | 8.694 | 8.410 | 8.410 | 28,744 | -0.35(-4.05%) |
Jul 30, 2002 | 8.729 | 8.765 | 8.481 | 8.765 | 24,235 | -0.06(-0.72%) |
Jul 29, 2002 | 8.453 | 8.829 | 8.453 | 8.829 | 32,125 | +0.28(+3.24%) |
Jul 26, 2002 | 8.629 | 8.694 | 8.523 | 8.552 | 38,043 | -0.07(-0.82%) |
Jul 25, 2002 | 8.502 | 8.694 | 8.410 | 8.623 | 18,599 | +0.09(+1.00%) |
Jul 24, 2002 | 8.162 | 8.587 | 8.162 | 8.538 | 49,879 | +0.27(+3.26%) |
Jul 23, 2002 | 8.552 | 8.623 | 8.162 | 8.268 | 58,334 | -0.25(-2.92%) |
Jul 22, 2002 | 8.431 | 8.516 | 8.268 | 8.516 | 35,789 | -0.07(-0.83%) |
Jul 19, 2002 | 8.644 | 8.658 | 8.375 | 8.587 | 42,552 | -0.04(-0.41%) |
Jul 17, 2002 | 8.587 | 8.744 | 8.453 | 8.623 | 37,762 | -0.25(-2.80%) |
Jul 12, 2002 | 8.516 | 8.871 | 8.516 | 8.871 | 49,738 | +0.16(+1.79%) |
Jul 11, 2002 | 8.729 | 8.736 | 8.445 | 8.715 | 39,593 | +0.05(+0.57%) |
Jul 10, 2002 | 8.580 | 8.751 | 8.552 | 8.666 | 44,525 | +0.14(+1.59%) |
Jul 09, 2002 | 8.197 | 8.531 | 8.197 | 8.531 | 30,435 | +0.33(+3.98%) |
Jul 08, 2002 | 8.708 | 8.708 | 8.204 | 8.204 | 46,357 | -0.50(-5.79%) |
Jul 05, 2002 | 8.538 | 8.751 | 8.538 | 8.708 | 12,822 | +0.09(+0.99%) |
Jul 04, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.00(+0.00%) |
Jul 03, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.14(+1.67%) |
Jul 02, 2002 | 8.410 | 8.800 | 8.410 | 8.481 | 23,249 | +0.07(+0.84%) |
Jul 01, 2002 | 8.687 | 9.006 | 8.410 | 8.410 | 42,693 | -0.59(-6.55%) |
Jun 28, 2002 | 8.304 | 9.013 | 8.304 | 8.999 | 145,412 | +0.42(+4.88%) |
Jun 27, 2002 | 8.453 | 8.580 | 8.055 | 8.580 | 45,370 | +0.11(+1.34%) |
Jun 26, 2002 | 8.062 | 8.509 | 8.055 | 8.467 | 39,452 | +0.28(+3.47%) |
Jun 25, 2002 | 8.481 | 8.516 | 7.949 | 8.183 | 42,271 | -0.26(-3.11%) |
Jun 21, 2002 | 8.516 | 8.644 | 8.346 | 8.445 | 52,838 | +0.42(+5.22%) |
Jun 20, 2002 | 8.339 | 8.616 | 7.984 | 8.027 | 63,124 | -0.24(-2.92%) |
Jun 19, 2002 | 8.204 | 8.304 | 8.162 | 8.268 | 37,339 | -0.03(-0.34%) |
Jun 18, 2002 | 7.941 | 8.296 | 7.941 | 8.296 | 35,366 | +0.21(+2.54%) |
Jun 17, 2002 | 8.091 | 8.552 | 7.984 | 8.091 | 42,271 | -0.07(-0.87%) |
Jun 14, 2002 | 8.090 | 8.453 | 8.084 | 8.162 | 41,848 | -0.07(-0.86%) |
Jun 12, 2002 | 8.411 | 8.694 | 8.162 | 8.233 | 53,261 | -0.18(-2.11%) |
Jun 11, 2002 | 8.495 | 8.694 | 8.410 | 8.410 | 28,885 | -0.09(-1.00%) |
Jun 10, 2002 | 8.431 | 8.651 | 8.382 | 8.495 | 11,976 | +0.06(+0.76%) |
Jun 07, 2002 | 8.445 | 8.516 | 8.424 | 8.431 | 18,458 | -0.02(-0.25%) |
Jun 06, 2002 | 8.396 | 8.744 | 8.389 | 8.453 | 39,312 | -0.08(-0.92%) |