Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.796 | 9.043 | 8.796 | 8.863 | 85,514 | +0.13(+1.47%) |
Aug 29, 2002 | 8.574 | 8.809 | 8.537 | 8.735 | 136,377 | +0.05(+0.57%) |
Aug 28, 2002 | 9.179 | 9.179 | 8.488 | 8.685 | 279,240 | -0.49(-5.38%) |
Aug 27, 2002 | 9.537 | 9.537 | 9.179 | 9.179 | 142,862 | -0.30(-3.13%) |
Aug 26, 2002 | 9.203 | 9.475 | 8.994 | 9.475 | 225,945 | +0.33(+3.64%) |
Aug 23, 2002 | 9.198 | 9.487 | 9.132 | 9.142 | 248,438 | -0.11(-1.15%) |
Aug 22, 2002 | 8.550 | 9.265 | 8.480 | 9.248 | 187,848 | +0.71(+8.26%) |
Aug 21, 2002 | 8.513 | 8.572 | 8.389 | 8.542 | 189,875 | +0.11(+1.35%) |
Aug 20, 2002 | 8.476 | 8.611 | 8.389 | 8.429 | 283,901 | -0.02(-0.26%) |
Aug 16, 2002 | 8.441 | 8.870 | 8.278 | 8.451 | 261,205 | -0.04(-0.44%) |
Aug 15, 2002 | 8.019 | 8.574 | 8.014 | 8.488 | 172,448 | +0.53(+6.67%) |
Aug 14, 2002 | 7.849 | 7.987 | 7.849 | 7.957 | 269,716 | +0.11(+1.38%) |
Aug 13, 2002 | 7.871 | 8.034 | 7.797 | 7.849 | 134,554 | -0.05(-0.66%) |
Aug 12, 2002 | 7.957 | 7.994 | 7.822 | 7.901 | 119,558 | +0.43(+5.78%) |
Aug 07, 2002 | 7.711 | 7.780 | 7.304 | 7.469 | 395,556 | -0.12(-1.59%) |
Aug 06, 2002 | 7.427 | 7.674 | 7.420 | 7.590 | 345,301 | +0.52(+7.36%) |
Aug 05, 2002 | 7.118 | 7.306 | 6.805 | 7.069 | 422,913 | -0.05(-0.73%) |
Aug 02, 2002 | 7.896 | 7.896 | 6.909 | 7.121 | 607,925 | -0.86(-10.82%) |
Aug 01, 2002 | 8.088 | 8.088 | 7.834 | 7.985 | 366,578 | -0.10(-1.28%) |
Jul 31, 2002 | 8.266 | 8.315 | 8.078 | 8.088 | 348,949 | -0.18(-2.15%) |
Jul 30, 2002 | 8.019 | 8.513 | 7.772 | 8.266 | 533,758 | +0.21(+2.63%) |
Jul 29, 2002 | 7.328 | 8.204 | 7.328 | 8.054 | 615,625 | +0.77(+10.64%) |
Jul 26, 2002 | 7.081 | 7.341 | 7.032 | 7.279 | 554,225 | +0.25(+3.51%) |
Jul 25, 2002 | 7.402 | 7.772 | 7.007 | 7.032 | 587,661 | -0.20(-2.83%) |
Jul 24, 2002 | 6.637 | 7.254 | 6.566 | 7.237 | 712,488 | +0.44(+6.50%) |
Jul 23, 2002 | 6.835 | 7.106 | 6.758 | 6.795 | 353,812 | -0.04(-0.58%) |
Jul 22, 2002 | 7.230 | 7.328 | 6.509 | 6.835 | 624,744 | -0.44(-6.10%) |
Jul 19, 2002 | 7.032 | 7.597 | 7.032 | 7.279 | 762,540 | -0.79(-9.79%) |
Jul 17, 2002 | 8.513 | 8.698 | 7.824 | 8.068 | 588,471 | -1.44(-15.13%) |
Jul 12, 2002 | 9.894 | 9.919 | 9.302 | 9.507 | 331,724 | -0.36(-3.68%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.623 | 9.870 | 592,929 | -0.28(-2.75%) |
Jul 10, 2002 | 10.47 | 10.47 | 9.971 | 10.15 | 613,801 | -0.29(-2.77%) |
Jul 09, 2002 | 10.76 | 10.76 | 10.44 | 10.44 | 209,328 | -0.32(-2.98%) |
Jul 08, 2002 | 11.26 | 11.41 | 10.62 | 10.76 | 290,790 | -0.51(-4.49%) |
Jul 05, 2002 | 11.07 | 11.40 | 11.05 | 11.26 | 98,078 | +0.26(+2.33%) |
Jul 04, 2002 | 10.79 | 11.02 | 10.31 | 11.01 | 384,411 | +0.00(+0.00%) |
Jul 03, 2002 | 10.79 | 11.02 | 10.31 | 11.01 | 384,411 | +0.22(+2.04%) |
Jul 02, 2002 | 11.30 | 11.30 | 10.29 | 10.79 | 461,617 | -0.51(-4.54%) |
Jul 01, 2002 | 11.26 | 11.34 | 11.02 | 11.30 | 271,945 | +0.04(+0.33%) |
Jun 28, 2002 | 10.73 | 11.26 | 10.71 | 11.26 | 357,054 | +0.53(+4.94%) |
Jun 27, 2002 | 11.23 | 11.42 | 10.61 | 10.73 | 351,786 | -0.28(-2.58%) |
Jun 26, 2002 | 10.67 | 11.03 | 10.49 | 11.02 | 326,253 | +0.22(+2.06%) |
Jun 25, 2002 | 10.92 | 11.09 | 10.73 | 10.79 | 390,288 | +0.04(+0.34%) |
Jun 21, 2002 | 10.61 | 10.86 | 10.58 | 10.76 | 1,536,227 | +0.27(+2.59%) |
Jun 20, 2002 | 10.29 | 10.49 | 10.22 | 10.49 | 398,191 | +0.26(+2.56%) |
Jun 19, 2002 | 10.56 | 10.67 | 9.993 | 10.22 | 464,454 | -0.27(-2.61%) |
Jun 18, 2002 | 10.49 | 10.76 | 10.36 | 10.50 | 383,195 | +0.36(+3.53%) |
Jun 17, 2002 | 9.391 | 10.24 | 9.351 | 10.14 | 241,954 | +0.63(+6.59%) |
Jun 14, 2002 | 8.932 | 9.630 | 8.762 | 9.514 | 269,108 | -0.10(-1.00%) |
Jun 12, 2002 | 9.623 | 9.682 | 9.504 | 9.611 | 134,554 | -0.03(-0.31%) |
Jun 11, 2002 | 9.981 | 9.981 | 9.633 | 9.640 | 237,698 | -0.33(-3.29%) |
Jun 10, 2002 | 10.39 | 10.53 | 9.968 | 9.968 | 126,448 | -0.44(-4.27%) |
Jun 07, 2002 | 10.04 | 10.41 | 9.771 | 10.41 | 308,623 | +0.31(+3.05%) |
Jun 06, 2002 | 10.10 | 10.29 | 10.04 | 10.10 | 183,796 | +0.06(+0.64%) |