Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.541 | 8.647 | 8.295 | 8.387 | 91,212 | -0.15(-1.79%) |
Aug 29, 2002 | 8.494 | 8.747 | 8.352 | 8.540 | 122,434 | +0.06(+0.72%) |
Aug 28, 2002 | 8.858 | 8.858 | 8.452 | 8.479 | 98,340 | -0.40(-4.48%) |
Aug 27, 2002 | 8.953 | 9.168 | 8.877 | 8.877 | 121,739 | -0.02(-0.26%) |
Aug 26, 2002 | 8.919 | 8.980 | 8.731 | 8.900 | 62,533 | +0.08(+0.96%) |
Aug 23, 2002 | 9.030 | 9.038 | 8.816 | 8.816 | 79,998 | -0.26(-2.83%) |
Aug 22, 2002 | 8.835 | 9.076 | 8.800 | 9.072 | 100,491 | +0.24(+2.73%) |
Aug 21, 2002 | 8.750 | 8.927 | 8.597 | 8.831 | 225,190 | +0.14(+1.59%) |
Aug 20, 2002 | 9.083 | 9.179 | 8.693 | 8.693 | 171,323 | -0.03(-0.39%) |
Aug 16, 2002 | 8.819 | 8.943 | 8.643 | 8.727 | 72,590 | -0.08(-0.87%) |
Aug 15, 2002 | 8.490 | 8.816 | 8.490 | 8.804 | 126,232 | +0.34(+4.07%) |
Aug 14, 2002 | 8.448 | 8.586 | 8.285 | 8.460 | 177,993 | +0.00(+0.00%) |
Aug 13, 2002 | 8.460 | 8.624 | 8.379 | 8.460 | 137,135 | -0.05(-0.63%) |
Aug 12, 2002 | 8.590 | 8.639 | 8.207 | 8.513 | 149,309 | +0.44(+5.45%) |
Aug 07, 2002 | 7.717 | 8.134 | 7.717 | 8.073 | 178,701 | +0.37(+4.82%) |
Aug 06, 2002 | 7.483 | 8.000 | 7.476 | 7.702 | 257,934 | +0.19(+2.54%) |
Aug 05, 2002 | 7.579 | 7.924 | 7.472 | 7.511 | 145,610 | -0.24(-3.06%) |
Aug 02, 2002 | 8.077 | 8.195 | 7.698 | 7.748 | 163,979 | -0.41(-5.02%) |
Aug 01, 2002 | 8.349 | 8.513 | 8.127 | 8.157 | 307,840 | -0.17(-2.07%) |
Jul 31, 2002 | 8.594 | 8.900 | 8.299 | 8.329 | 152,217 | -0.20(-2.29%) |
Jul 30, 2002 | 8.605 | 8.938 | 8.230 | 8.525 | 231,148 | -0.01(-0.09%) |
Jul 29, 2002 | 8.371 | 8.639 | 8.287 | 8.532 | 184,789 | +0.27(+3.29%) |
Jul 26, 2002 | 8.115 | 8.398 | 8.038 | 8.261 | 142,870 | +0.30(+3.75%) |
Jul 25, 2002 | 7.694 | 8.444 | 7.694 | 7.962 | 172,594 | +0.28(+3.69%) |
Jul 24, 2002 | 7.656 | 7.847 | 7.196 | 7.679 | 339,964 | +0.16(+2.19%) |
Jul 23, 2002 | 7.656 | 7.790 | 7.250 | 7.514 | 237,034 | -0.23(-3.01%) |
Jul 22, 2002 | 8.192 | 8.352 | 7.541 | 7.748 | 286,396 | -0.33(-4.12%) |
Jul 19, 2002 | 8.521 | 8.678 | 7.947 | 8.081 | 305,829 | -1.31(-13.91%) |
Jul 17, 2002 | 10.22 | 10.33 | 8.861 | 9.386 | 723,644 | -1.03(-9.89%) |
Jul 12, 2002 | 10.49 | 10.79 | 10.37 | 10.42 | 253,057 | -0.08(-0.74%) |
Jul 11, 2002 | 11.04 | 11.04 | 10.15 | 10.49 | 130,795 | -0.60(-5.38%) |
Jul 10, 2002 | 11.10 | 11.29 | 11.06 | 11.09 | 164,060 | -0.01(-0.07%) |
Jul 09, 2002 | 11.24 | 11.16 | 10.95 | 11.10 | 221,708 | -0.14(-1.26%) |
Jul 08, 2002 | 11.31 | 11.31 | 11.24 | 11.24 | 221,012 | -0.07(-0.61%) |
Jul 05, 2002 | 11.48 | 11.63 | 11.14 | 11.31 | 139,329 | -0.19(-1.63%) |
Jul 04, 2002 | 11.73 | 12.31 | 11.42 | 11.49 | 197,500 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 12.31 | 11.42 | 11.49 | 197,500 | -0.24(-2.02%) |
Jul 02, 2002 | 11.81 | 11.90 | 11.62 | 11.73 | 282,491 | -0.16(-1.38%) |
Jul 01, 2002 | 12.59 | 12.59 | 11.75 | 11.90 | 324,812 | -0.65(-5.19%) |
Jun 28, 2002 | 11.79 | 12.56 | 11.77 | 12.55 | 380,718 | +0.59(+4.96%) |
Jun 27, 2002 | 11.61 | 12.16 | 11.58 | 11.95 | 297,991 | +0.49(+4.31%) |
Jun 26, 2002 | 11.57 | 11.62 | 11.45 | 11.46 | 265,075 | -0.33(-2.76%) |
Jun 25, 2002 | 11.87 | 12.25 | 11.58 | 11.79 | 214,219 | -0.21(-1.79%) |
Jun 21, 2002 | 12.24 | 12.24 | 11.98 | 12.00 | 236,512 | -0.13(-1.10%) |
Jun 20, 2002 | 12.02 | 12.43 | 11.98 | 12.13 | 84,120 | +0.00(+0.00%) |
Jun 19, 2002 | 11.90 | 12.29 | 11.90 | 12.13 | 384,376 | +0.17(+1.44%) |
Jun 18, 2002 | 12.00 | 12.21 | 11.92 | 11.96 | 198,719 | -0.12(-0.98%) |
Jun 17, 2002 | 11.75 | 12.08 | 11.58 | 12.08 | 229,720 | +0.33(+2.83%) |
Jun 14, 2002 | 11.71 | 11.78 | 11.49 | 11.75 | 138,633 | -0.15(-1.29%) |
Jun 12, 2002 | 11.64 | 11.96 | 11.62 | 11.90 | 76,805 | +0.39(+3.36%) |
Jun 11, 2002 | 11.52 | 11.85 | 11.45 | 11.51 | 95,440 | -0.12(-1.02%) |
Jun 10, 2002 | 11.71 | 11.90 | 11.55 | 11.63 | 64,962 | -0.09(-0.75%) |
Jun 07, 2002 | 11.45 | 11.87 | 11.45 | 11.72 | 201,680 | +0.23(+2.00%) |
Jun 06, 2002 | 11.60 | 11.98 | 11.38 | 11.49 | 285,452 | -0.15(-1.25%) |