Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.816 | 8.930 | 8.473 | 8.473 | 21,193 | -0.38(-4.33%) |
Aug 29, 2002 | 9.330 | 9.330 | 8.775 | 8.857 | 40,671 | -0.47(-5.07%) |
Aug 28, 2002 | 9.755 | 9.755 | 9.330 | 9.330 | 33,688 | -0.47(-4.75%) |
Aug 27, 2002 | 10.21 | 10.21 | 9.796 | 9.796 | 30,013 | -0.42(-4.08%) |
Aug 26, 2002 | 10.37 | 10.37 | 10.20 | 10.21 | 12,372 | -0.20(-1.96%) |
Aug 23, 2002 | 10.53 | 10.53 | 10.39 | 10.42 | 27,440 | -0.09(-0.85%) |
Aug 22, 2002 | 10.08 | 10.57 | 10.08 | 10.51 | 42,386 | +0.52(+5.23%) |
Aug 21, 2002 | 9.910 | 10.000 | 9.632 | 9.983 | 14,945 | +0.16(+1.58%) |
Aug 20, 2002 | 10.08 | 10.08 | 9.755 | 9.828 | 6,247 | -0.17(-1.71%) |
Aug 16, 2002 | 9.836 | 10.20 | 9.836 | 10.000 | 14,945 | +0.12(+1.24%) |
Aug 15, 2002 | 10.000 | 10.000 | 9.796 | 9.877 | 24,500 | -0.12(-1.22%) |
Aug 14, 2002 | 8.816 | 10.000 | 8.449 | 10.000 | 34,546 | +1.27(+14.49%) |
Aug 13, 2002 | 9.730 | 9.730 | 8.734 | 8.734 | 17,273 | -1.12(-11.35%) |
Aug 12, 2002 | 9.714 | 9.885 | 9.510 | 9.853 | 16,415 | -0.15(-1.47%) |
Aug 07, 2002 | 10.000 | 10.000 | 9.322 | 10.000 | 15,068 | +0.08(+0.82%) |
Aug 06, 2002 | 9.551 | 9.918 | 9.273 | 9.918 | 14,333 | +0.45(+4.74%) |
Aug 05, 2002 | 9.698 | 9.755 | 9.469 | 9.469 | 20,580 | -0.31(-3.17%) |
Aug 02, 2002 | 9.738 | 10.000 | 9.469 | 9.779 | 18,743 | +0.12(+1.27%) |
Aug 01, 2002 | 9.836 | 9.836 | 9.428 | 9.657 | 9,187 | -0.26(-2.63%) |
Jul 31, 2002 | 10.45 | 10.57 | 9.918 | 9.918 | 20,825 | -0.61(-5.81%) |
Jul 30, 2002 | 10.65 | 10.65 | 10.21 | 10.53 | 17,028 | -0.24(-2.27%) |
Jul 29, 2002 | 10.20 | 10.78 | 10.15 | 10.78 | 26,828 | +0.57(+5.60%) |
Jul 26, 2002 | 10.08 | 10.20 | 9.861 | 10.20 | 15,925 | +0.00(+0.00%) |
Jul 25, 2002 | 9.706 | 10.20 | 9.600 | 10.20 | 25,848 | +0.42(+4.25%) |
Jul 24, 2002 | 8.857 | 9.787 | 8.857 | 9.787 | 19,355 | +0.89(+10.00%) |
Jul 23, 2002 | 9.167 | 9.224 | 8.816 | 8.898 | 11,882 | -0.23(-2.50%) |
Jul 22, 2002 | 8.775 | 9.126 | 8.449 | 9.126 | 16,538 | +0.39(+4.49%) |
Jul 19, 2002 | 8.677 | 8.889 | 8.571 | 8.734 | 20,090 | -0.39(-4.29%) |
Jul 17, 2002 | 8.612 | 9.126 | 8.408 | 9.126 | 13,842 | -0.51(-5.25%) |
Jul 12, 2002 | 9.796 | 9.796 | 9.632 | 9.632 | 12,250 | -0.12(-1.26%) |
Jul 11, 2002 | 9.673 | 9.853 | 9.632 | 9.755 | 11,882 | +0.00(+0.00%) |
Jul 10, 2002 | 9.796 | 9.828 | 9.551 | 9.755 | 10,045 | -0.04(-0.42%) |
Jul 09, 2002 | 10.18 | 10.49 | 10.09 | 9.796 | 18,988 | -0.34(-3.38%) |
Jul 08, 2002 | 10.60 | 10.61 | 10.10 | 10.14 | 27,195 | -0.45(-4.24%) |
Jul 05, 2002 | 10.15 | 10.60 | 10.15 | 10.59 | 36,751 | +0.48(+4.77%) |
Jul 04, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.00(+0.00%) |
Jul 03, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.02(+0.24%) |
Jul 02, 2002 | 10.53 | 10.53 | 10.08 | 10.08 | 13,230 | -0.53(-5.00%) |
Jul 01, 2002 | 10.51 | 10.82 | 10.29 | 10.61 | 88,080 | +0.02(+0.15%) |
Jun 28, 2002 | 10.20 | 10.60 | 9.755 | 10.60 | 161,583 | +0.39(+3.84%) |
Jun 27, 2002 | 9.510 | 10.20 | 9.469 | 10.20 | 64,314 | +0.67(+7.02%) |
Jun 26, 2002 | 9.200 | 9.534 | 8.889 | 9.534 | 26,338 | +0.25(+2.73%) |
Jun 25, 2002 | 9.387 | 9.559 | 9.143 | 9.281 | 28,543 | +0.38(+4.22%) |
Jun 21, 2002 | 8.971 | 8.971 | 8.530 | 8.906 | 34,546 | +0.10(+1.11%) |
Jun 20, 2002 | 8.530 | 8.979 | 8.090 | 8.808 | 27,318 | +0.16(+1.79%) |
Jun 19, 2002 | 9.706 | 9.706 | 8.653 | 8.653 | 29,156 | -1.09(-11.22%) |
Jun 18, 2002 | 9.004 | 9.779 | 9.004 | 9.747 | 27,563 | +0.62(+6.80%) |
Jun 17, 2002 | 8.351 | 9.126 | 8.351 | 9.126 | 30,258 | +0.68(+8.02%) |
Jun 14, 2002 | 8.163 | 8.530 | 7.967 | 8.449 | 15,803 | +0.69(+8.95%) |
Jun 12, 2002 | 7.045 | 7.755 | 7.045 | 7.755 | 20,213 | +0.61(+8.57%) |
Jun 11, 2002 | 7.061 | 7.363 | 6.857 | 7.143 | 22,418 | +0.18(+2.58%) |
Jun 10, 2002 | 6.612 | 7.061 | 6.530 | 6.963 | 12,862 | +0.43(+6.63%) |
Jun 07, 2002 | 6.571 | 6.571 | 6.343 | 6.530 | 12,617 | +0.00(+0.00%) |
Jun 06, 2002 | 6.857 | 7.045 | 6.530 | 6.530 | 26,705 | -0.42(-5.99%) |