Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.828 | 8.970 | 8.828 | 8.863 | 36,808 | +0.04(+0.40%) |
Aug 29, 2002 | 8.792 | 8.863 | 8.750 | 8.828 | 70,514 | +0.04(+0.40%) |
Aug 28, 2002 | 9.076 | 9.168 | 8.792 | 8.792 | 22,282 | -0.32(-3.50%) |
Aug 27, 2002 | 9.182 | 9.253 | 9.076 | 9.112 | 32,859 | -0.11(-1.15%) |
Aug 26, 2002 | 8.863 | 9.218 | 8.757 | 9.218 | 39,629 | +0.35(+4.00%) |
Aug 23, 2002 | 9.026 | 9.026 | 8.757 | 8.863 | 52,039 | -0.23(-2.57%) |
Aug 22, 2002 | 9.041 | 9.097 | 8.948 | 9.097 | 38,219 | +0.02(+0.23%) |
Aug 21, 2002 | 8.828 | 9.076 | 8.729 | 9.076 | 22,141 | +0.28(+3.23%) |
Aug 20, 2002 | 8.934 | 9.019 | 8.722 | 8.792 | 121,708 | -0.57(-6.06%) |
Aug 16, 2002 | 9.260 | 9.424 | 9.246 | 9.360 | 95,900 | +0.06(+0.61%) |
Aug 15, 2002 | 9.218 | 9.381 | 9.218 | 9.303 | 17,910 | +0.09(+0.92%) |
Aug 14, 2002 | 8.849 | 9.218 | 8.792 | 9.218 | 25,808 | +0.35(+4.00%) |
Aug 13, 2002 | 8.863 | 8.948 | 8.686 | 8.863 | 57,681 | -0.04(-0.40%) |
Aug 12, 2002 | 8.863 | 8.963 | 8.502 | 8.899 | 57,540 | -0.50(-5.35%) |
Aug 07, 2002 | 9.353 | 9.402 | 9.218 | 9.402 | 22,564 | +0.05(+0.53%) |
Aug 06, 2002 | 9.253 | 9.388 | 9.147 | 9.353 | 117,054 | +0.14(+1.54%) |
Aug 05, 2002 | 9.622 | 9.622 | 9.005 | 9.211 | 74,463 | -0.45(-4.63%) |
Aug 02, 2002 | 9.962 | 9.998 | 9.658 | 9.658 | 82,643 | -0.34(-3.40%) |
Aug 01, 2002 | 10.03 | 10.15 | 9.927 | 9.998 | 26,795 | -0.04(-0.35%) |
Jul 31, 2002 | 9.998 | 10.14 | 9.927 | 10.03 | 34,975 | +0.09(+0.93%) |
Jul 30, 2002 | 9.892 | 9.998 | 9.643 | 9.941 | 92,515 | -0.02(-0.21%) |
Jul 29, 2002 | 9.530 | 10.03 | 9.530 | 9.962 | 114,093 | +0.71(+7.66%) |
Jul 26, 2002 | 8.502 | 9.253 | 8.502 | 9.253 | 55,001 | +0.78(+9.21%) |
Jul 25, 2002 | 8.402 | 8.537 | 8.296 | 8.473 | 51,334 | +0.07(+0.84%) |
Jul 24, 2002 | 7.700 | 8.402 | 7.516 | 8.402 | 110,003 | +0.49(+6.18%) |
Jul 23, 2002 | 9.182 | 9.218 | 7.729 | 7.913 | 102,669 | -1.20(-13.15%) |
Jul 22, 2002 | 9.360 | 9.360 | 8.970 | 9.112 | 61,912 | -0.25(-2.65%) |
Jul 19, 2002 | 9.509 | 9.608 | 9.360 | 9.360 | 78,694 | -0.28(-2.94%) |
Jul 17, 2002 | 9.665 | 9.714 | 9.537 | 9.643 | 56,552 | -0.46(-4.56%) |
Jul 12, 2002 | 9.856 | 10.10 | 9.849 | 10.10 | 56,834 | +0.28(+2.89%) |
Jul 11, 2002 | 9.799 | 9.856 | 9.643 | 9.821 | 108,592 | +0.01(+0.07%) |
Jul 10, 2002 | 9.785 | 9.970 | 9.785 | 9.814 | 34,693 | -0.04(-0.43%) |
Jul 09, 2002 | 9.927 | 9.927 | 9.856 | 9.856 | 21,577 | -0.07(-0.71%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.927 | 9.927 | 95,900 | -0.11(-1.06%) |
Jul 05, 2002 | 10.07 | 10.10 | 9.998 | 10.03 | 11,846 | +0.00(+0.00%) |
Jul 04, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | +0.00(+0.00%) |
Jul 03, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | -0.46(-4.39%) |
Jul 02, 2002 | 10.67 | 10.67 | 10.49 | 10.49 | 55,001 | -0.28(-2.63%) |
Jul 01, 2002 | 11.17 | 11.17 | 10.64 | 10.78 | 77,566 | -0.39(-3.49%) |
Jun 28, 2002 | 10.64 | 11.35 | 10.64 | 11.17 | 269,648 | +0.53(+5.00%) |
Jun 27, 2002 | 10.60 | 10.67 | 10.49 | 10.64 | 90,541 | -0.09(-0.86%) |
Jun 26, 2002 | 10.57 | 10.74 | 10.46 | 10.73 | 83,066 | -0.01(-0.13%) |
Jun 25, 2002 | 10.57 | 10.74 | 10.53 | 10.74 | 86,874 | +0.18(+1.68%) |
Jun 21, 2002 | 10.78 | 10.78 | 10.49 | 10.57 | 35,962 | -0.13(-1.19%) |
Jun 20, 2002 | 10.57 | 10.81 | 10.49 | 10.69 | 27,218 | +0.11(+1.07%) |
Jun 19, 2002 | 10.79 | 10.79 | 10.55 | 10.58 | 32,013 | -0.20(-1.84%) |
Jun 18, 2002 | 10.28 | 10.78 | 10.28 | 10.78 | 38,783 | +0.48(+4.68%) |
Jun 17, 2002 | 10.07 | 10.39 | 10.07 | 10.30 | 33,000 | +0.16(+1.54%) |
Jun 14, 2002 | 10.32 | 10.41 | 10.14 | 10.14 | 78,835 | -0.25(-2.39%) |
Jun 12, 2002 | 10.33 | 10.46 | 10.14 | 10.39 | 32,013 | +0.09(+0.90%) |
Jun 11, 2002 | 10.32 | 10.36 | 10.26 | 10.30 | 28,629 | +0.01(+0.14%) |
Jun 10, 2002 | 10.03 | 10.34 | 10.03 | 10.28 | 34,411 | +0.25(+2.47%) |
Jun 07, 2002 | 10.27 | 10.27 | 9.828 | 10.03 | 91,528 | -0.25(-2.41%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.28 | 10.28 | 38,642 | -0.02(-0.21%) |