Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.967 | 9.161 | 8.907 | 8.949 | 282,707 | +0.00(+0.00%) |
Aug 29, 2002 | 8.673 | 8.985 | 8.673 | 8.949 | 78,592 | +0.28(+3.22%) |
Aug 28, 2002 | 8.843 | 8.896 | 8.670 | 8.670 | 50,321 | -0.17(-1.96%) |
Aug 27, 2002 | 9.303 | 9.324 | 8.843 | 8.843 | 95,837 | -0.44(-4.76%) |
Aug 26, 2002 | 9.303 | 9.349 | 9.183 | 9.285 | 61,912 | +0.01(+0.11%) |
Aug 23, 2002 | 9.299 | 9.374 | 9.232 | 9.275 | 57,955 | -0.06(-0.64%) |
Aug 22, 2002 | 9.356 | 9.367 | 9.236 | 9.335 | 37,034 | -0.02(-0.23%) |
Aug 21, 2002 | 9.232 | 9.356 | 9.232 | 9.356 | 37,882 | +0.16(+1.73%) |
Aug 20, 2002 | 9.218 | 9.391 | 9.197 | 9.197 | 76,896 | +0.02(+0.19%) |
Aug 16, 2002 | 9.108 | 9.179 | 9.077 | 9.179 | 49,473 | +0.05(+0.50%) |
Aug 15, 2002 | 9.193 | 9.193 | 9.034 | 9.133 | 67,567 | -0.04(-0.42%) |
Aug 14, 2002 | 8.886 | 9.161 | 8.843 | 9.172 | 52,866 | +0.29(+3.27%) |
Aug 13, 2002 | 9.031 | 9.073 | 8.882 | 8.882 | 51,170 | -0.14(-1.53%) |
Aug 12, 2002 | 9.020 | 9.041 | 8.949 | 9.020 | 67,284 | +0.28(+3.24%) |
Aug 07, 2002 | 8.702 | 8.755 | 8.620 | 8.737 | 107,994 | +0.09(+1.02%) |
Aug 06, 2002 | 8.581 | 8.719 | 8.567 | 8.649 | 49,756 | +0.09(+1.03%) |
Aug 05, 2002 | 8.542 | 8.663 | 8.528 | 8.560 | 50,887 | +0.09(+1.04%) |
Aug 02, 2002 | 8.581 | 8.649 | 8.472 | 8.472 | 50,604 | -0.11(-1.24%) |
Aug 01, 2002 | 8.514 | 8.645 | 8.472 | 8.578 | 24,878 | +0.00(+0.00%) |
Jul 31, 2002 | 8.525 | 8.719 | 8.525 | 8.578 | 59,368 | -0.04(-0.41%) |
Jul 30, 2002 | 8.553 | 8.677 | 8.542 | 8.613 | 62,478 | +0.06(+0.66%) |
Jul 29, 2002 | 8.312 | 8.557 | 8.312 | 8.557 | 69,546 | +0.21(+2.50%) |
Jul 26, 2002 | 7.860 | 8.348 | 7.860 | 8.348 | 54,279 | +0.42(+5.26%) |
Jul 25, 2002 | 7.817 | 8.030 | 7.747 | 7.930 | 55,693 | +0.16(+2.09%) |
Jul 24, 2002 | 7.287 | 7.768 | 7.234 | 7.768 | 134,286 | +0.13(+1.67%) |
Jul 23, 2002 | 8.136 | 8.136 | 7.598 | 7.640 | 126,653 | -0.46(-5.68%) |
Jul 22, 2002 | 7.976 | 8.100 | 7.793 | 8.100 | 73,786 | +0.02(+0.22%) |
Jul 19, 2002 | 8.245 | 8.256 | 7.976 | 8.083 | 111,952 | -0.42(-4.99%) |
Jul 17, 2002 | 8.535 | 8.560 | 8.436 | 8.507 | 53,714 | +0.16(+1.91%) |
Jul 12, 2002 | 8.472 | 8.472 | 8.330 | 8.348 | 61,064 | -0.11(-1.26%) |
Jul 11, 2002 | 8.518 | 8.521 | 8.383 | 8.454 | 55,410 | -0.11(-1.24%) |
Jul 10, 2002 | 8.489 | 8.663 | 8.461 | 8.560 | 78,310 | +0.03(+0.33%) |
Jul 09, 2002 | 8.489 | 8.532 | 8.489 | 8.532 | 21,485 | +0.08(+0.92%) |
Jul 08, 2002 | 8.666 | 8.666 | 8.454 | 8.454 | 46,081 | -0.14(-1.65%) |
Jul 05, 2002 | 8.595 | 8.649 | 8.542 | 8.595 | 22,616 | +0.04(+0.41%) |
Jul 04, 2002 | 8.684 | 8.684 | 8.489 | 8.560 | 54,279 | +0.00(+0.00%) |
Jul 03, 2002 | 8.684 | 8.684 | 8.489 | 8.560 | 54,279 | -0.25(-2.81%) |
Jul 02, 2002 | 9.066 | 9.066 | 8.801 | 8.808 | 53,714 | -0.27(-2.92%) |
Jul 01, 2002 | 8.861 | 9.091 | 8.808 | 9.073 | 84,812 | +0.16(+1.79%) |
Jun 28, 2002 | 8.684 | 8.914 | 8.489 | 8.914 | 174,713 | +0.19(+2.15%) |
Jun 27, 2002 | 8.755 | 8.815 | 8.670 | 8.726 | 53,714 | -0.01(-0.12%) |
Jun 26, 2002 | 8.592 | 8.751 | 8.489 | 8.737 | 75,482 | +0.18(+2.07%) |
Jun 25, 2002 | 8.794 | 8.843 | 8.507 | 8.560 | 66,153 | +0.07(+0.83%) |
Jun 21, 2002 | 8.383 | 8.489 | 8.334 | 8.489 | 59,085 | +0.11(+1.27%) |
Jun 20, 2002 | 8.401 | 8.450 | 8.337 | 8.383 | 64,740 | -0.05(-0.63%) |
Jun 19, 2002 | 8.659 | 8.790 | 8.426 | 8.436 | 67,849 | -0.18(-2.05%) |
Jun 18, 2002 | 8.666 | 8.666 | 8.436 | 8.613 | 41,840 | -0.05(-0.61%) |
Jun 17, 2002 | 8.436 | 8.687 | 8.366 | 8.666 | 44,667 | +0.25(+2.94%) |
Jun 14, 2002 | 8.334 | 8.433 | 8.235 | 8.419 | 66,436 | +0.03(+0.38%) |
Jun 12, 2002 | 8.542 | 8.542 | 8.383 | 8.387 | 51,452 | -0.12(-1.37%) |
Jun 11, 2002 | 8.687 | 8.687 | 8.493 | 8.503 | 24,878 | -0.15(-1.72%) |
Jun 10, 2002 | 8.638 | 8.733 | 8.638 | 8.652 | 23,747 | +0.05(+0.58%) |
Jun 07, 2002 | 8.666 | 8.666 | 8.507 | 8.603 | 28,270 | -0.11(-1.22%) |
Jun 06, 2002 | 8.638 | 8.794 | 8.525 | 8.709 | 71,525 | +0.04(+0.41%) |