Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.609 | 9.354 | 8.609 | 9.209 | 151,275 | +0.63(+7.34%) |
Aug 29, 2002 | 8.886 | 8.924 | 8.548 | 8.579 | 213,718 | -0.17(-1.93%) |
Aug 28, 2002 | 9.009 | 9.009 | 8.656 | 8.748 | 59,764 | -0.31(-3.47%) |
Aug 27, 2002 | 9.047 | 9.201 | 8.686 | 9.063 | 91,477 | +0.01(+0.10%) |
Aug 26, 2002 | 8.425 | 9.055 | 8.264 | 9.053 | 117,705 | +0.47(+5.44%) |
Aug 23, 2002 | 9.009 | 9.078 | 8.448 | 8.586 | 157,288 | -0.43(-4.77%) |
Aug 22, 2002 | 9.331 | 9.408 | 8.986 | 9.017 | 252,467 | -0.22(-2.41%) |
Aug 21, 2002 | 9.101 | 9.401 | 8.656 | 9.239 | 45,298 | +0.38(+4.25%) |
Aug 20, 2002 | 9.347 | 9.646 | 8.809 | 8.863 | 56,644 | -0.32(-3.51%) |
Aug 16, 2002 | 8.663 | 9.600 | 8.448 | 9.185 | 73,873 | +0.49(+5.65%) |
Aug 15, 2002 | 9.047 | 9.185 | 8.686 | 8.694 | 17,638 | -0.18(-2.08%) |
Aug 14, 2002 | 8.694 | 8.986 | 8.387 | 8.878 | 76,560 | +0.38(+4.52%) |
Aug 13, 2002 | 8.809 | 9.170 | 8.402 | 8.494 | 64,321 | -0.38(-4.33%) |
Aug 12, 2002 | 9.063 | 9.331 | 8.755 | 8.878 | 44,327 | -0.51(-5.48%) |
Aug 07, 2002 | 9.493 | 9.631 | 9.032 | 9.393 | 43,228 | +0.02(+0.25%) |
Aug 06, 2002 | 8.755 | 9.370 | 8.686 | 9.370 | 54,556 | +0.81(+9.43%) |
Aug 05, 2002 | 8.755 | 9.178 | 8.448 | 8.563 | 7,317,560 | -0.22(-2.54%) |
Aug 02, 2002 | 9.292 | 9.731 | 8.640 | 8.786 | 94,268 | -0.56(-6.00%) |
Aug 01, 2002 | 9.070 | 9.946 | 8.871 | 9.347 | 134,242 | +0.26(+2.87%) |
Jul 31, 2002 | 9.984 | 9.984 | 9.086 | 9.086 | 163,912 | -0.76(-7.72%) |
Jul 30, 2002 | 9.977 | 9.992 | 9.508 | 9.846 | 179,553 | -0.06(-0.62%) |
Jul 29, 2002 | 9.946 | 10.14 | 9.646 | 9.907 | 311,433 | -0.08(-0.77%) |
Jul 26, 2002 | 9.761 | 10.14 | 9.754 | 9.984 | 144,560 | -0.02(-0.23%) |
Jul 25, 2002 | 9.293 | 10.08 | 9.070 | 10.01 | 264,782 | +0.73(+7.86%) |
Jul 24, 2002 | 7.811 | 9.316 | 7.795 | 9.278 | 299,512 | +1.17(+14.39%) |
Jul 23, 2002 | 8.536 | 8.694 | 8.080 | 8.110 | 140,939 | -0.19(-2.31%) |
Jul 22, 2002 | 8.832 | 9.024 | 7.957 | 8.302 | 217,421 | -0.55(-6.16%) |
Jul 19, 2002 | 8.909 | 9.063 | 8.640 | 8.848 | 171,611 | -0.25(-2.70%) |
Jul 17, 2002 | 8.924 | 9.447 | 8.602 | 9.093 | 66,665 | -0.83(-8.36%) |
Jul 12, 2002 | 10.08 | 10.29 | 9.639 | 9.923 | 65,493 | -0.24(-2.34%) |
Jul 11, 2002 | 10.18 | 10.31 | 9.846 | 10.16 | 252,729 | -0.10(-0.97%) |
Jul 10, 2002 | 10.68 | 10.68 | 10.07 | 10.26 | 179,683 | -0.34(-3.19%) |
Jul 09, 2002 | 10.45 | 10.83 | 10.45 | 10.60 | 169,267 | +0.15(+1.40%) |
Jul 08, 2002 | 10.94 | 11.02 | 10.75 | 10.45 | 99,086 | -0.49(-4.49%) |
Jul 05, 2002 | 10.64 | 11.24 | 10.61 | 10.94 | 79,034 | +0.31(+2.89%) |
Jul 04, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | -0.23(-2.12%) |
Jul 02, 2002 | 10.64 | 11.14 | 10.64 | 10.87 | 175,256 | -0.04(-0.35%) |
Jul 01, 2002 | 10.94 | 10.94 | 10.56 | 10.91 | 226,167 | -0.12(-1.11%) |
Jun 28, 2002 | 10.68 | 11.14 | 10.60 | 11.03 | 517,046 | +0.05(+0.42%) |
Jun 27, 2002 | 10.63 | 10.98 | 10.49 | 10.98 | 221,610 | +0.26(+2.44%) |
Jun 26, 2002 | 10.56 | 11.14 | 10.34 | 10.72 | 203,902 | -0.45(-4.05%) |
Jun 25, 2002 | 11.33 | 11.75 | 10.56 | 11.17 | 341,138 | -0.43(-3.71%) |
Jun 21, 2002 | 10.94 | 11.67 | 10.91 | 11.60 | 986,438 | +0.43(+3.85%) |
Jun 20, 2002 | 10.17 | 11.63 | 10.14 | 11.17 | 306,243 | +1.07(+10.56%) |
Jun 19, 2002 | 9.708 | 10.28 | 9.692 | 10.11 | 410,278 | +0.05(+0.46%) |
Jun 18, 2002 | 10.33 | 10.47 | 9.840 | 10.06 | 206,506 | -0.15(-1.50%) |
Jun 17, 2002 | 9.877 | 10.37 | 9.623 | 10.21 | 115,101 | +0.52(+5.39%) |
Jun 14, 2002 | 9.293 | 9.884 | 9.132 | 9.692 | 92,315 | -0.14(-1.41%) |
Jun 12, 2002 | 9.347 | 9.946 | 9.331 | 9.831 | 161,194 | +0.35(+3.73%) |
Jun 11, 2002 | 10.21 | 10.22 | 9.416 | 9.477 | 91,013 | -0.62(-6.16%) |
Jun 10, 2002 | 10.36 | 10.41 | 10.10 | 10.10 | 79,034 | -0.27(-2.59%) |
Jun 07, 2002 | 9.654 | 10.37 | 9.408 | 10.37 | 103,643 | +0.52(+5.30%) |
Jun 06, 2002 | 10.14 | 10.36 | 9.531 | 9.846 | 153,382 | -0.25(-2.51%) |