Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.673 | 8.939 | 8.673 | 8.823 | 39,108 | +0.11(+1.31%) |
Aug 29, 2002 | 8.705 | 8.789 | 8.645 | 8.710 | 52,609 | -0.09(-1.03%) |
Aug 28, 2002 | 8.899 | 8.922 | 8.740 | 8.800 | 465,574 | -0.22(-2.41%) |
Aug 27, 2002 | 9.236 | 9.247 | 8.985 | 9.017 | 99,167 | -0.08(-0.85%) |
Aug 26, 2002 | 8.955 | 9.094 | 8.890 | 9.094 | 79,613 | +0.14(+1.56%) |
Aug 23, 2002 | 9.058 | 9.058 | 8.918 | 8.955 | 68,439 | -0.16(-1.74%) |
Aug 22, 2002 | 8.806 | 9.131 | 8.806 | 9.113 | 59,127 | +0.36(+4.10%) |
Aug 21, 2002 | 8.821 | 8.856 | 8.634 | 8.755 | 100,098 | -0.03(-0.32%) |
Aug 20, 2002 | 8.978 | 8.978 | 8.669 | 8.783 | 100,098 | -0.22(-2.41%) |
Aug 16, 2002 | 9.021 | 9.043 | 8.894 | 9.000 | 274,689 | -0.06(-0.62%) |
Aug 15, 2002 | 8.989 | 9.060 | 8.882 | 9.055 | 500,958 | +0.21(+2.36%) |
Aug 14, 2002 | 8.699 | 8.849 | 8.506 | 8.847 | 235,115 | +0.32(+3.78%) |
Aug 13, 2002 | 8.592 | 8.727 | 8.516 | 8.525 | 323,108 | -0.12(-1.39%) |
Aug 12, 2002 | 8.559 | 8.699 | 8.463 | 8.645 | 174,124 | +0.52(+6.45%) |
Aug 07, 2002 | 8.162 | 8.164 | 7.906 | 8.121 | 18,157 | +0.08(+1.02%) |
Aug 06, 2002 | 7.904 | 8.147 | 7.904 | 8.040 | 236,977 | +0.35(+4.55%) |
Aug 05, 2002 | 8.065 | 8.119 | 7.683 | 7.689 | 91,252 | -0.39(-4.79%) |
Aug 02, 2002 | 8.226 | 8.226 | 7.947 | 8.076 | 432,518 | -0.04(-0.45%) |
Aug 01, 2002 | 8.506 | 8.549 | 8.113 | 8.113 | 352,905 | -0.55(-6.39%) |
Jul 31, 2002 | 8.426 | 8.667 | 8.360 | 8.667 | 1,117,379 | +0.20(+2.39%) |
Jul 30, 2002 | 8.499 | 8.546 | 8.375 | 8.465 | 315,194 | -0.09(-1.03%) |
Jul 29, 2002 | 8.312 | 8.553 | 8.246 | 8.553 | 73,095 | +0.42(+5.20%) |
Jul 26, 2002 | 8.033 | 8.130 | 7.924 | 8.130 | 66,577 | +0.18(+2.24%) |
Jul 25, 2002 | 8.001 | 8.119 | 7.773 | 7.951 | 68,439 | -0.11(-1.31%) |
Jul 24, 2002 | 7.356 | 8.057 | 7.356 | 8.057 | 138,275 | +0.53(+7.11%) |
Jul 23, 2002 | 7.732 | 7.818 | 7.475 | 7.522 | 86,596 | -0.16(-2.10%) |
Jul 22, 2002 | 8.205 | 8.205 | 7.606 | 7.683 | 86,596 | -0.41(-5.12%) |
Jul 19, 2002 | 8.549 | 8.549 | 8.098 | 8.098 | 132,223 | -0.70(-7.91%) |
Jul 17, 2002 | 8.892 | 8.927 | 8.718 | 8.793 | 54,937 | -0.15(-1.68%) |
Jul 12, 2002 | 9.043 | 9.073 | 8.845 | 8.944 | 52,609 | -0.07(-0.74%) |
Jul 11, 2002 | 9.129 | 9.251 | 8.967 | 9.010 | 499,096 | -0.26(-2.76%) |
Jul 10, 2002 | 9.575 | 9.575 | 9.225 | 9.266 | 243,495 | -0.31(-3.27%) |
Jul 09, 2002 | 9.631 | 9.708 | 9.580 | 9.580 | 20,019 | -0.10(-1.04%) |
Jul 08, 2002 | 9.665 | 9.773 | 9.655 | 9.681 | 17,691 | -0.08(-0.77%) |
Jul 05, 2002 | 9.633 | 9.756 | 9.633 | 9.756 | 29,796 | +0.15(+1.57%) |
Jul 04, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | +0.00(+0.00%) |
Jul 03, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | -0.01(-0.07%) |
Jul 02, 2002 | 9.805 | 9.846 | 9.590 | 9.612 | 47,488 | -0.17(-1.76%) |
Jul 01, 2002 | 9.827 | 9.891 | 9.784 | 9.784 | 47,488 | -0.12(-1.17%) |
Jun 28, 2002 | 9.816 | 9.915 | 9.816 | 9.900 | 16,295 | +0.14(+1.48%) |
Jun 27, 2002 | 9.751 | 9.788 | 9.644 | 9.756 | 25,141 | +0.02(+0.24%) |
Jun 26, 2002 | 9.644 | 9.732 | 9.614 | 9.732 | 55,868 | -0.04(-0.42%) |
Jun 25, 2002 | 9.951 | 9.988 | 9.764 | 9.773 | 40,970 | +0.05(+0.49%) |
Jun 21, 2002 | 9.861 | 9.893 | 9.859 | 9.726 | 22,347 | -0.14(-1.44%) |
Jun 20, 2002 | 9.902 | 9.949 | 9.829 | 9.867 | 16,295 | +0.01(+0.07%) |
Jun 19, 2002 | 9.955 | 10.00 | 9.824 | 9.861 | 25,606 | -0.07(-0.74%) |
Jun 18, 2002 | 10.03 | 10.03 | 9.889 | 9.934 | 24,209 | -0.08(-0.84%) |
Jun 17, 2002 | 9.880 | 10.02 | 9.837 | 10.02 | 22,347 | +0.24(+2.51%) |
Jun 14, 2002 | 9.655 | 9.773 | 9.537 | 9.773 | 52,144 | +0.05(+0.51%) |
Jun 12, 2002 | 9.715 | 9.779 | 9.653 | 9.723 | 70,767 | +0.12(+1.30%) |
Jun 11, 2002 | 9.837 | 9.837 | 9.599 | 9.599 | 55,403 | -0.17(-1.74%) |
Jun 10, 2002 | 9.882 | 9.904 | 9.732 | 9.769 | 63,783 | -0.17(-1.66%) |
Jun 07, 2002 | 9.794 | 9.934 | 9.769 | 9.934 | 28,400 | +0.15(+1.51%) |
Jun 06, 2002 | 10.04 | 10.04 | 9.730 | 9.786 | 68,905 | -0.09(-0.91%) |