Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.545 | 8.657 | 8.508 | 8.595 | 157,110 | -0.01(-0.14%) |
Aug 29, 2002 | 8.545 | 8.682 | 8.539 | 8.607 | 422,023 | -0.02(-0.29%) |
Aug 28, 2002 | 8.719 | 8.719 | 8.595 | 8.632 | 231,556 | -0.08(-0.93%) |
Aug 27, 2002 | 8.862 | 8.868 | 8.694 | 8.713 | 573,332 | -0.21(-2.36%) |
Aug 26, 2002 | 8.806 | 8.924 | 8.806 | 8.924 | 193,366 | +0.18(+2.06%) |
Aug 23, 2002 | 8.781 | 8.918 | 8.732 | 8.744 | 535,787 | -0.38(-4.15%) |
Aug 22, 2002 | 9.216 | 9.216 | 9.073 | 9.123 | 340,486 | -0.03(-0.34%) |
Aug 21, 2002 | 9.185 | 9.203 | 9.123 | 9.154 | 216,409 | +0.12(+1.30%) |
Aug 20, 2002 | 9.141 | 9.154 | 9.029 | 9.036 | 584,934 | -0.07(-0.82%) |
Aug 16, 2002 | 9.042 | 9.116 | 9.029 | 9.110 | 284,088 | +0.02(+0.20%) |
Aug 15, 2002 | 9.123 | 9.154 | 9.060 | 9.092 | 247,509 | +0.13(+1.45%) |
Aug 14, 2002 | 8.657 | 8.967 | 8.657 | 8.961 | 214,314 | +0.21(+2.41%) |
Aug 13, 2002 | 8.688 | 8.862 | 8.688 | 8.750 | 351,605 | +0.22(+2.55%) |
Aug 12, 2002 | 8.626 | 8.626 | 8.533 | 8.533 | 16,113 | +0.02(+0.22%) |
Aug 07, 2002 | 8.564 | 8.595 | 8.384 | 8.514 | 320,344 | +0.16(+1.93%) |
Aug 06, 2002 | 8.297 | 8.428 | 8.285 | 8.353 | 561,247 | +0.12(+1.43%) |
Aug 05, 2002 | 8.279 | 8.328 | 8.229 | 8.235 | 132,617 | -0.11(-1.26%) |
Aug 02, 2002 | 8.545 | 8.576 | 8.341 | 8.341 | 208,030 | -0.14(-1.68%) |
Aug 01, 2002 | 8.558 | 8.595 | 8.471 | 8.483 | 477,132 | -0.05(-0.58%) |
Jul 31, 2002 | 8.514 | 8.539 | 8.440 | 8.533 | 535,787 | +0.12(+1.40%) |
Jul 30, 2002 | 8.316 | 8.496 | 8.285 | 8.415 | 211,092 | +0.07(+0.82%) |
Jul 29, 2002 | 8.192 | 8.440 | 8.185 | 8.347 | 838,728 | +0.27(+3.38%) |
Jul 26, 2002 | 8.006 | 8.099 | 7.912 | 8.074 | 403,975 | +0.07(+0.85%) |
Jul 25, 2002 | 8.223 | 8.316 | 8.006 | 8.006 | 708,689 | -0.56(-6.59%) |
Jul 24, 2002 | 8.049 | 8.570 | 8.049 | 8.570 | 1,753,031 | +0.11(+1.32%) |
Jul 23, 2002 | 8.738 | 8.738 | 8.446 | 8.459 | 735,760 | +0.06(+0.66%) |
Jul 22, 2002 | 8.533 | 8.570 | 8.328 | 8.403 | 1,055,138 | -0.29(-3.29%) |
Jul 19, 2002 | 8.812 | 8.905 | 8.688 | 8.688 | 337,586 | -0.33(-3.65%) |
Jul 17, 2002 | 8.980 | 9.092 | 8.936 | 9.017 | 626,508 | -0.11(-1.16%) |
Jul 12, 2002 | 9.265 | 9.265 | 9.092 | 9.123 | 493,246 | -0.20(-2.13%) |
Jul 11, 2002 | 9.011 | 9.321 | 9.011 | 9.321 | 334,846 | +0.22(+2.39%) |
Jul 10, 2002 | 9.197 | 9.216 | 9.029 | 9.104 | 467,947 | -0.14(-1.54%) |
Jul 09, 2002 | 9.185 | 9.247 | 9.185 | 9.247 | 556,735 | +0.09(+0.95%) |
Jul 08, 2002 | 9.451 | 9.451 | 9.160 | 9.160 | 490,990 | -0.30(-3.21%) |
Jul 05, 2002 | 9.296 | 9.551 | 9.296 | 9.464 | 441,359 | +0.47(+5.17%) |
Jul 04, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.00(+0.00%) |
Jul 03, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.12(+1.40%) |
Jul 02, 2002 | 8.918 | 8.974 | 8.825 | 8.874 | 511,132 | -0.22(-2.39%) |
Jul 01, 2002 | 9.029 | 9.216 | 9.029 | 9.092 | 690,802 | +0.02(+0.21%) |
Jun 28, 2002 | 9.110 | 9.234 | 9.060 | 9.073 | 352,572 | -0.05(-0.54%) |
Jun 27, 2002 | 8.936 | 9.123 | 8.936 | 9.123 | 765,732 | +0.28(+3.16%) |
Jun 26, 2002 | 8.874 | 8.943 | 8.750 | 8.843 | 975,213 | -0.19(-2.13%) |
Jun 25, 2002 | 9.067 | 9.234 | 9.029 | 9.036 | 527,407 | +0.06(+0.69%) |
Jun 21, 2002 | 9.048 | 9.092 | 8.967 | 8.974 | 777,979 | -0.18(-1.97%) |
Jun 20, 2002 | 9.185 | 9.247 | 9.154 | 9.154 | 273,936 | +0.03(+0.34%) |
Jun 19, 2002 | 9.185 | 9.191 | 9.092 | 9.123 | 788,775 | -0.24(-2.52%) |
Jun 18, 2002 | 9.482 | 9.482 | 9.358 | 9.358 | 159,044 | -0.17(-1.76%) |
Jun 17, 2002 | 9.464 | 9.545 | 9.433 | 9.526 | 286,666 | +0.11(+1.19%) |
Jun 14, 2002 | 9.290 | 9.433 | 9.271 | 9.414 | 698,215 | -0.11(-1.17%) |
Jun 12, 2002 | 9.557 | 9.557 | 9.402 | 9.526 | 429,596 | -0.12(-1.29%) |
Jun 11, 2002 | 9.805 | 9.824 | 9.650 | 9.650 | 624,735 | -0.17(-1.71%) |
Jun 10, 2002 | 9.712 | 9.867 | 9.712 | 9.818 | 375,292 | +0.17(+1.74%) |
Jun 07, 2002 | 9.495 | 9.706 | 9.495 | 9.650 | 308,258 | -0.10(-1.02%) |
Jun 06, 2002 | 9.867 | 9.898 | 9.743 | 9.749 | 416,222 | -0.18(-1.81%) |