Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.349 | 9.582 | 9.349 | 9.460 | 138,646 | -0.01(-0.14%) |
Aug 29, 2002 | 9.332 | 9.557 | 9.292 | 9.473 | 469,506 | +0.02(+0.22%) |
Aug 28, 2002 | 9.465 | 9.555 | 9.389 | 9.452 | 619,181 | -0.05(-0.52%) |
Aug 27, 2002 | 9.816 | 9.825 | 9.483 | 9.502 | 2,363,288 | -0.30(-3.11%) |
Aug 26, 2002 | 9.806 | 9.816 | 9.597 | 9.806 | 280,968 | +0.06(+0.66%) |
Aug 23, 2002 | 9.911 | 9.934 | 9.711 | 9.742 | 412,787 | -0.23(-2.31%) |
Aug 22, 2002 | 9.705 | 9.980 | 9.667 | 9.972 | 621,807 | +0.27(+2.77%) |
Aug 21, 2002 | 9.663 | 9.703 | 9.502 | 9.703 | 492,614 | +0.18(+1.94%) |
Aug 20, 2002 | 9.559 | 9.616 | 9.477 | 9.519 | 802,467 | +0.03(+0.32%) |
Aug 16, 2002 | 9.473 | 9.589 | 9.443 | 9.488 | 266,789 | -0.08(-0.84%) |
Aug 15, 2002 | 9.616 | 9.673 | 9.484 | 9.568 | 9,873,296 | +0.05(+0.50%) |
Aug 14, 2002 | 9.182 | 9.532 | 9.066 | 9.521 | 776,209 | +0.34(+3.69%) |
Aug 13, 2002 | 9.464 | 9.496 | 9.182 | 9.182 | 692,706 | -0.30(-3.19%) |
Aug 12, 2002 | 9.395 | 9.557 | 9.332 | 9.484 | 2,416,331 | +0.30(+3.25%) |
Aug 07, 2002 | 9.083 | 9.206 | 8.911 | 9.185 | 218,472 | +0.32(+3.63%) |
Aug 06, 2002 | 8.873 | 9.052 | 8.833 | 8.864 | 284,119 | +0.18(+2.08%) |
Aug 05, 2002 | 9.064 | 9.083 | 8.664 | 8.683 | 420,140 | -0.39(-4.28%) |
Aug 02, 2002 | 9.092 | 9.260 | 8.961 | 9.071 | 333,486 | -0.02(-0.23%) |
Aug 01, 2002 | 9.330 | 9.347 | 9.083 | 9.092 | 642,814 | -0.30(-3.20%) |
Jul 31, 2002 | 9.121 | 9.397 | 9.007 | 9.393 | 863,388 | +0.23(+2.56%) |
Jul 30, 2002 | 8.902 | 9.254 | 8.902 | 9.159 | 774,633 | +0.09(+0.97%) |
Jul 29, 2002 | 8.892 | 9.073 | 8.816 | 9.071 | 399,133 | +0.40(+4.59%) |
Jul 26, 2002 | 8.473 | 8.700 | 8.428 | 8.673 | 456,902 | +0.15(+1.72%) |
Jul 25, 2002 | 8.340 | 8.601 | 8.296 | 8.527 | 439,046 | +0.23(+2.73%) |
Jul 24, 2002 | 7.569 | 8.304 | 7.569 | 8.300 | 493,139 | +0.52(+6.73%) |
Jul 23, 2002 | 7.864 | 7.969 | 7.712 | 7.776 | 393,356 | -0.03(-0.39%) |
Jul 22, 2002 | 8.150 | 8.159 | 7.807 | 7.807 | 410,687 | -0.17(-2.15%) |
Jul 19, 2002 | 8.035 | 8.150 | 7.944 | 7.978 | 530,427 | -0.75(-8.62%) |
Jul 17, 2002 | 8.797 | 8.797 | 8.597 | 8.730 | 151,775 | +0.01(+0.11%) |
Jul 12, 2002 | 8.550 | 8.749 | 8.464 | 8.721 | 242,630 | +0.12(+1.44%) |
Jul 11, 2002 | 8.397 | 8.597 | 8.188 | 8.597 | 750,475 | +0.16(+1.87%) |
Jul 10, 2002 | 8.797 | 8.797 | 8.382 | 8.439 | 340,838 | -0.41(-4.59%) |
Jul 09, 2002 | 9.235 | 9.235 | 8.828 | 8.845 | 362,370 | -0.41(-4.42%) |
Jul 08, 2002 | 9.349 | 9.376 | 9.235 | 9.254 | 169,631 | -0.10(-1.12%) |
Jul 05, 2002 | 9.206 | 9.397 | 9.170 | 9.359 | 126,042 | +0.27(+3.02%) |
Jul 04, 2002 | 9.026 | 9.085 | 8.894 | 9.085 | 231,077 | +0.00(+0.00%) |
Jul 03, 2002 | 9.026 | 9.085 | 8.894 | 9.085 | 231,077 | +0.02(+0.19%) |
Jul 02, 2002 | 9.292 | 9.292 | 8.978 | 9.067 | 1,017,789 | -0.22(-2.32%) |
Jul 01, 2002 | 9.606 | 9.635 | 9.283 | 9.283 | 211,120 | -0.43(-4.41%) |
Jun 28, 2002 | 9.835 | 9.911 | 9.646 | 9.711 | 189,588 | -0.13(-1.35%) |
Jun 27, 2002 | 9.692 | 9.844 | 9.559 | 9.844 | 182,761 | +0.24(+2.48%) |
Jun 26, 2002 | 9.264 | 9.635 | 9.264 | 9.606 | 210,070 | +0.17(+1.82%) |
Jun 25, 2002 | 9.654 | 9.738 | 9.435 | 9.435 | 180,135 | -0.19(-1.98%) |
Jun 21, 2002 | 9.778 | 9.873 | 9.561 | 9.625 | 149,149 | -0.31(-3.16%) |
Jun 20, 2002 | 10.02 | 10.06 | 9.901 | 9.940 | 118,689 | -0.18(-1.79%) |
Jun 19, 2002 | 10.12 | 10.21 | 10.05 | 10.12 | 126,567 | -0.06(-0.56%) |
Jun 18, 2002 | 10.07 | 10.23 | 10.07 | 10.18 | 171,207 | +0.08(+0.75%) |
Jun 17, 2002 | 9.940 | 10.15 | 9.940 | 10.10 | 160,178 | +0.19(+1.92%) |
Jun 14, 2002 | 9.844 | 9.959 | 9.646 | 9.911 | 157,027 | +0.10(+1.07%) |
Jun 12, 2002 | 9.816 | 9.901 | 9.692 | 9.806 | 179,609 | -0.03(-0.31%) |
Jun 11, 2002 | 10.24 | 10.24 | 9.837 | 9.837 | 481,060 | -0.43(-4.19%) |
Jun 10, 2002 | 10.12 | 10.34 | 10.09 | 10.27 | 1,170,615 | +0.17(+1.72%) |
Jun 07, 2002 | 9.959 | 10.17 | 9.921 | 10.09 | 126,567 | +0.05(+0.47%) |
Jun 06, 2002 | 10.33 | 10.33 | 10.05 | 10.05 | 227,400 | -0.30(-2.92%) |