Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.922 | 7.988 | 7.909 | 7.968 | 13,958 | +0.05(+0.58%) |
Aug 29, 2002 | 8.239 | 8.370 | 7.843 | 7.922 | 99,227 | -0.32(-3.84%) |
Aug 28, 2002 | 8.370 | 8.370 | 8.206 | 8.239 | 30,951 | -0.07(-0.79%) |
Aug 27, 2002 | 8.041 | 8.357 | 8.041 | 8.305 | 19,875 | +0.33(+4.13%) |
Aug 26, 2002 | 7.843 | 8.015 | 7.823 | 7.975 | 78,441 | +0.10(+1.26%) |
Aug 23, 2002 | 7.975 | 7.975 | 7.777 | 7.876 | 123,503 | -0.16(-2.05%) |
Aug 22, 2002 | 8.265 | 8.265 | 7.975 | 8.041 | 28,372 | -0.16(-2.01%) |
Aug 21, 2002 | 8.258 | 8.291 | 8.206 | 8.206 | 72,676 | -0.03(-0.40%) |
Aug 20, 2002 | 8.239 | 8.239 | 8.239 | 8.239 | 7,586 | +0.13(+1.63%) |
Aug 16, 2002 | 8.008 | 8.140 | 7.955 | 8.107 | 10,529,685 | +0.13(+1.57%) |
Aug 15, 2002 | 8.272 | 8.272 | 7.744 | 7.982 | 33,379,406 | -0.29(-3.51%) |
Aug 14, 2002 | 8.601 | 8.674 | 8.337 | 8.272 | 40,510 | -0.38(-4.34%) |
Aug 13, 2002 | 8.469 | 8.832 | 8.469 | 8.647 | 67,062 | +0.19(+2.26%) |
Aug 12, 2002 | 8.469 | 8.469 | 8.436 | 8.456 | 27,462 | +0.27(+3.30%) |
Aug 07, 2002 | 8.041 | 8.186 | 7.909 | 8.186 | 126,234 | +0.35(+4.46%) |
Aug 06, 2002 | 7.810 | 7.876 | 7.777 | 7.837 | 112,276 | +0.13(+1.62%) |
Aug 05, 2002 | 8.041 | 8.041 | 7.705 | 7.711 | 194,966 | -0.40(-4.88%) |
Aug 02, 2002 | 8.028 | 8.206 | 7.843 | 8.107 | 119,103 | +0.08(+0.99%) |
Aug 01, 2002 | 8.469 | 8.489 | 7.876 | 8.028 | 253,835 | -0.61(-7.02%) |
Jul 31, 2002 | 8.825 | 8.825 | 8.568 | 8.634 | 18,055 | -0.21(-2.38%) |
Jul 30, 2002 | 8.502 | 9.049 | 8.502 | 8.845 | 104,386 | +0.28(+3.23%) |
Jul 29, 2002 | 8.898 | 8.898 | 8.568 | 8.568 | 74,041 | -0.03(-0.38%) |
Jul 26, 2002 | 8.911 | 8.924 | 8.601 | 8.601 | 38,538 | -0.33(-3.69%) |
Jul 25, 2002 | 8.931 | 9.128 | 8.931 | 8.931 | 287,518 | +0.00(+0.00%) |
Jul 24, 2002 | 9.359 | 9.359 | 8.931 | 8.931 | 125,476 | -0.49(-5.24%) |
Jul 23, 2002 | 9.313 | 9.465 | 9.293 | 9.425 | 72,827 | +0.11(+1.20%) |
Jul 22, 2002 | 9.254 | 9.326 | 9.240 | 9.313 | 17,144 | -0.01(-0.07%) |
Jul 19, 2002 | 9.293 | 9.359 | 9.293 | 9.320 | 72,827 | -0.07(-0.77%) |
Jul 17, 2002 | 8.931 | 9.451 | 8.931 | 9.392 | 41,269 | +0.23(+2.52%) |
Jul 12, 2002 | 9.320 | 9.333 | 9.128 | 9.161 | 60,538 | -0.16(-1.77%) |
Jul 11, 2002 | 9.557 | 9.557 | 9.227 | 9.326 | 74,800 | -0.30(-3.08%) |
Jul 10, 2002 | 9.820 | 9.820 | 9.623 | 9.623 | 216,966 | -0.14(-1.42%) |
Jul 09, 2002 | 9.458 | 9.761 | 9.445 | 9.761 | 183,283 | +0.30(+3.21%) |
Jul 08, 2002 | 9.293 | 9.491 | 9.293 | 9.458 | 47,793 | +0.23(+2.50%) |
Jul 05, 2002 | 8.983 | 9.227 | 8.983 | 9.227 | 10,013 | +0.26(+2.94%) |
Jul 04, 2002 | 8.700 | 8.997 | 8.700 | 8.964 | 15,627 | +0.00(+0.00%) |
Jul 03, 2002 | 8.700 | 8.997 | 8.700 | 8.964 | 15,627 | +0.31(+3.58%) |
Jul 02, 2002 | 8.667 | 8.917 | 8.568 | 8.654 | 117,131 | +0.02(+0.23%) |
Jul 01, 2002 | 8.568 | 8.720 | 8.568 | 8.634 | 38,841 | +0.13(+1.55%) |
Jun 28, 2002 | 8.206 | 8.515 | 8.206 | 8.502 | 119,103 | +0.36(+4.45%) |
Jun 27, 2002 | 7.843 | 8.403 | 7.843 | 8.140 | 291,311 | +0.33(+4.22%) |
Jun 26, 2002 | 7.698 | 7.975 | 7.639 | 7.810 | 145,048 | +0.09(+1.20%) |
Jun 25, 2002 | 7.942 | 7.942 | 7.652 | 7.718 | 105,752 | -1.01(-11.62%) |
Jun 21, 2002 | 8.799 | 8.799 | 8.733 | 8.733 | 14,110 | -0.18(-2.07%) |
Jun 20, 2002 | 9.115 | 9.194 | 8.904 | 8.917 | 94,827 | -0.20(-2.17%) |
Jun 19, 2002 | 8.911 | 9.214 | 8.911 | 9.115 | 225,310 | +0.16(+1.77%) |
Jun 18, 2002 | 8.832 | 8.957 | 8.772 | 8.957 | 78,593 | +0.16(+1.80%) |
Jun 17, 2002 | 8.634 | 8.832 | 8.502 | 8.799 | 42,331 | -0.01(-0.15%) |
Jun 14, 2002 | 9.030 | 9.030 | 8.568 | 8.812 | 162,345 | -0.40(-4.36%) |
Jun 12, 2002 | 9.412 | 9.412 | 9.128 | 9.214 | 89,669 | -0.24(-2.51%) |
Jun 11, 2002 | 9.491 | 9.504 | 9.399 | 9.451 | 29,434 | +0.00(+0.00%) |
Jun 10, 2002 | 9.458 | 9.471 | 9.451 | 9.451 | 12,137 | +0.06(+0.63%) |
Jun 07, 2002 | 9.722 | 9.722 | 9.194 | 9.392 | 320,290 | -0.36(-3.65%) |
Jun 06, 2002 | 9.919 | 9.985 | 9.689 | 9.748 | 48,855 | -0.12(-1.20%) |