Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.691 | 9.845 | 9.666 | 9.693 | 169,264 | -0.04(-0.36%) |
Aug 29, 2002 | 9.614 | 9.829 | 9.600 | 9.728 | 307,004 | -0.02(-0.17%) |
Aug 28, 2002 | 9.777 | 9.841 | 9.695 | 9.744 | 670,268 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.827 | 9.880 | 404,489 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.880 | 10.07 | 548,533 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.996 | 9.996 | 805,098 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,251 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.953 | 10.13 | 1,050,507 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.08 | 9.959 | 10.04 | 947,202 | +0.14(+1.44%) |
Aug 16, 2002 | 9.835 | 9.981 | 9.798 | 9.899 | 753,688 | -0.04(-0.35%) |
Aug 15, 2002 | 9.907 | 9.965 | 9.817 | 9.934 | 1,728,536 | +0.12(+1.18%) |
Aug 14, 2002 | 9.437 | 9.847 | 9.351 | 9.819 | 956,417 | +0.41(+4.32%) |
Aug 13, 2002 | 9.546 | 9.715 | 9.351 | 9.412 | 1,218,802 | -0.19(-1.93%) |
Aug 12, 2002 | 9.520 | 9.643 | 9.485 | 9.598 | 328,829 | +0.22(+2.33%) |
Aug 07, 2002 | 9.392 | 9.396 | 9.124 | 9.379 | 733,803 | +0.21(+2.34%) |
Aug 06, 2002 | 9.103 | 9.301 | 9.064 | 9.165 | 403,519 | +0.29(+3.23%) |
Aug 05, 2002 | 9.138 | 9.177 | 8.876 | 8.878 | 281,299 | -0.30(-3.26%) |
Aug 02, 2002 | 9.280 | 9.353 | 9.072 | 9.177 | 289,544 | -0.16(-1.70%) |
Aug 01, 2002 | 9.617 | 9.625 | 9.309 | 9.336 | 622,253 | -0.28(-2.92%) |
Jul 31, 2002 | 9.526 | 9.637 | 9.379 | 9.617 | 535,438 | +0.05(+0.50%) |
Jul 30, 2002 | 9.454 | 9.656 | 9.412 | 9.569 | 763,873 | +0.02(+0.24%) |
Jul 29, 2002 | 9.278 | 9.551 | 9.214 | 9.546 | 791,518 | +0.50(+5.49%) |
Jul 26, 2002 | 8.856 | 9.050 | 8.845 | 9.050 | 197,394 | +0.08(+0.85%) |
Jul 25, 2002 | 8.938 | 9.062 | 8.660 | 8.973 | 402,064 | -0.01(-0.11%) |
Jul 24, 2002 | 8.252 | 8.994 | 8.252 | 8.984 | 658,628 | +0.51(+5.98%) |
Jul 23, 2002 | 8.619 | 8.693 | 8.427 | 8.476 | 448,624 | -0.11(-1.27%) |
Jul 22, 2002 | 8.835 | 8.876 | 8.528 | 8.586 | 704,703 | -0.20(-2.23%) |
Jul 19, 2002 | 8.948 | 9.050 | 8.845 | 8.781 | 744,473 | -0.64(-6.81%) |
Jul 17, 2002 | 9.650 | 9.650 | 9.309 | 9.423 | 759,508 | -0.05(-0.54%) |
Jul 12, 2002 | 9.608 | 9.643 | 9.384 | 9.474 | 263,839 | -0.08(-0.80%) |
Jul 11, 2002 | 9.299 | 9.551 | 9.202 | 9.551 | 466,568 | +0.14(+1.45%) |
Jul 10, 2002 | 9.804 | 9.804 | 9.414 | 9.414 | 242,499 | -0.33(-3.39%) |
Jul 09, 2002 | 10.04 | 10.04 | 9.722 | 9.744 | 40,497,408 | -0.32(-3.18%) |
Jul 08, 2002 | 10.21 | 10.21 | 10.02 | 10.06 | 327,374 | -0.14(-1.35%) |
Jul 05, 2002 | 9.907 | 10.20 | 9.907 | 10.20 | 159,564 | +0.41(+4.21%) |
Jul 04, 2002 | 9.658 | 9.808 | 9.573 | 9.790 | 367,144 | +0.00(+0.00%) |
Jul 03, 2002 | 9.658 | 9.808 | 9.573 | 9.790 | 367,144 | +0.06(+0.66%) |
Jul 02, 2002 | 9.887 | 9.934 | 9.678 | 9.726 | 241,044 | -0.22(-2.22%) |
Jul 01, 2002 | 10.17 | 10.21 | 9.930 | 9.946 | 343,864 | -0.27(-2.66%) |
Jun 28, 2002 | 10.25 | 10.41 | 10.17 | 10.22 | 269,174 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.27 | 10.00 | 10.27 | 176,539 | +0.19(+1.90%) |
Jun 26, 2002 | 9.773 | 10.13 | 9.773 | 10.08 | 355,019 | +0.06(+0.56%) |
Jun 25, 2002 | 10.24 | 10.33 | 9.967 | 10.02 | 264,809 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.37 | 10.05 | 10.12 | 853,598 | -0.23(-2.27%) |
Jun 20, 2002 | 10.48 | 10.57 | 10.35 | 10.35 | 282,754 | -0.17(-1.65%) |
Jun 19, 2002 | 10.67 | 10.74 | 10.49 | 10.52 | 202,729 | -0.21(-1.96%) |
Jun 18, 2002 | 10.70 | 10.78 | 10.66 | 10.73 | 204,669 | -0.01(-0.06%) |
Jun 17, 2002 | 10.56 | 10.74 | 10.56 | 10.74 | 553,868 | +0.24(+2.30%) |
Jun 14, 2002 | 10.39 | 10.51 | 10.20 | 10.50 | 1,900,710 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.41 | 10.61 | 559,688 | +0.10(+0.98%) |
Jun 11, 2002 | 10.75 | 10.78 | 10.49 | 10.51 | 157,624 | -0.18(-1.68%) |
Jun 10, 2002 | 10.68 | 10.81 | 10.67 | 10.69 | 173,144 | +0.03(+0.27%) |
Jun 07, 2002 | 10.53 | 10.69 | 10.48 | 10.66 | 396,729 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.92 | 10.69 | 10.73 | 473,843 | -0.24(-2.14%) |