Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.837 | 8.168 | 7.837 | 7.986 | 145,353 | -0.02(-0.27%) |
Aug 29, 2002 | 7.876 | 8.091 | 7.815 | 8.008 | 491,839 | -0.21(-2.55%) |
Aug 28, 2002 | 8.410 | 8.410 | 8.091 | 8.217 | 288,889 | -0.47(-5.39%) |
Aug 27, 2002 | 8.861 | 8.927 | 8.558 | 8.685 | 539,806 | +0.48(+5.91%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.052 | 8.201 | 402,083 | -0.18(-2.10%) |
Aug 23, 2002 | 8.531 | 8.619 | 8.371 | 8.377 | 311,419 | -0.45(-5.11%) |
Aug 22, 2002 | 8.685 | 8.834 | 8.586 | 8.828 | 398,631 | +0.19(+2.17%) |
Aug 21, 2002 | 8.641 | 8.740 | 8.437 | 8.641 | 466,766 | +0.35(+4.18%) |
Aug 20, 2002 | 8.371 | 8.443 | 8.272 | 8.294 | 456,409 | +0.64(+8.34%) |
Aug 16, 2002 | 7.540 | 7.799 | 7.496 | 7.656 | 369,742 | +0.05(+0.65%) |
Aug 15, 2002 | 7.705 | 7.782 | 7.524 | 7.606 | 543,985 | +0.09(+1.25%) |
Aug 14, 2002 | 7.353 | 7.513 | 7.133 | 7.513 | 523,999 | +0.53(+7.65%) |
Aug 13, 2002 | 6.907 | 7.293 | 6.907 | 6.979 | 470,400 | +0.09(+1.28%) |
Aug 12, 2002 | 6.935 | 7.045 | 6.803 | 6.891 | 2,670,869 | +0.37(+5.65%) |
Aug 07, 2002 | 6.616 | 6.616 | 6.230 | 6.522 | 90,845 | +0.08(+1.20%) |
Aug 06, 2002 | 6.384 | 6.550 | 6.296 | 6.445 | 813,252 | +0.30(+4.83%) |
Aug 05, 2002 | 6.495 | 6.495 | 5.999 | 6.148 | 560,700 | -0.54(-8.07%) |
Aug 02, 2002 | 6.891 | 7.034 | 6.500 | 6.687 | 379,554 | -0.03(-0.41%) |
Aug 01, 2002 | 7.276 | 7.276 | 6.627 | 6.715 | 726,403 | -0.66(-8.96%) |
Jul 31, 2002 | 7.348 | 7.661 | 7.111 | 7.375 | 734,034 | -0.28(-3.60%) |
Jul 30, 2002 | 7.513 | 7.749 | 7.337 | 7.650 | 653,545 | +0.00(+0.00%) |
Jul 29, 2002 | 7.309 | 7.683 | 7.309 | 7.650 | 1,077,977 | +0.76(+11.02%) |
Jul 26, 2002 | 6.775 | 6.951 | 6.605 | 6.891 | 724,768 | +0.09(+1.38%) |
Jul 25, 2002 | 6.572 | 7.061 | 6.456 | 6.797 | 1,434,820 | +0.20(+3.09%) |
Jul 24, 2002 | 5.559 | 6.594 | 5.476 | 6.594 | 2,983,197 | +0.34(+5.46%) |
Jul 23, 2002 | 6.935 | 6.940 | 6.137 | 6.252 | 3,138,725 | -1.04(-14.26%) |
Jul 22, 2002 | 7.678 | 7.887 | 7.293 | 7.293 | 1,912,306 | -2.06(-22.01%) |
Jul 19, 2002 | 9.720 | 9.896 | 9.268 | 9.351 | 560,882 | -0.59(-5.92%) |
Jul 17, 2002 | 10.09 | 10.39 | 9.769 | 9.940 | 690,428 | -0.41(-3.94%) |
Jul 12, 2002 | 10.28 | 10.52 | 9.967 | 10.35 | 704,964 | -0.07(-0.69%) |
Jul 11, 2002 | 10.23 | 10.48 | 9.978 | 10.42 | 828,332 | +0.08(+0.74%) |
Jul 10, 2002 | 10.95 | 11.00 | 10.34 | 10.34 | 334,131 | -0.58(-5.29%) |
Jul 09, 2002 | 11.01 | 11.16 | 10.90 | 10.92 | 295,975 | -0.24(-2.12%) |
Jul 08, 2002 | 11.21 | 11.32 | 11.04 | 11.16 | 330,133 | -0.23(-2.03%) |
Jul 05, 2002 | 11.06 | 11.53 | 11.06 | 11.39 | 428,247 | +0.88(+8.32%) |
Jul 04, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | +0.00(+0.00%) |
Jul 03, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | -0.15(-1.44%) |
Jul 02, 2002 | 10.96 | 10.97 | 10.55 | 10.67 | 634,831 | -0.52(-4.67%) |
Jul 01, 2002 | 11.57 | 11.69 | 11.20 | 11.19 | 567,060 | -0.01(-0.10%) |
Jun 28, 2002 | 11.39 | 11.61 | 11.20 | 11.20 | 813,797 | +0.38(+3.51%) |
Jun 27, 2002 | 10.82 | 10.91 | 10.62 | 10.82 | 685,341 | +0.35(+3.36%) |
Jun 26, 2002 | 10.15 | 10.53 | 10.15 | 10.47 | 163,522 | +0.10(+0.96%) |
Jun 25, 2002 | 10.40 | 10.66 | 10.35 | 10.37 | 664,810 | +0.08(+0.75%) |
Jun 21, 2002 | 10.32 | 10.48 | 10.13 | 10.29 | 529,268 | +0.39(+3.95%) |
Jun 20, 2002 | 10.24 | 10.25 | 9.890 | 9.901 | 327,226 | -0.35(-3.38%) |
Jun 19, 2002 | 10.38 | 10.42 | 10.15 | 10.25 | 344,305 | -0.35(-3.32%) |
Jun 18, 2002 | 10.46 | 10.60 | 10.44 | 10.60 | 303,243 | +0.04(+0.37%) |
Jun 17, 2002 | 10.42 | 10.74 | 10.41 | 10.56 | 511,099 | +0.37(+3.62%) |
Jun 14, 2002 | 10.13 | 10.20 | 9.967 | 10.19 | 484,390 | -0.38(-3.59%) |
Jun 12, 2002 | 10.67 | 10.76 | 10.45 | 10.57 | 471,671 | -0.41(-3.71%) |
Jun 11, 2002 | 11.04 | 11.11 | 10.90 | 10.98 | 1,090,150 | -0.03(-0.25%) |
Jun 10, 2002 | 10.93 | 11.06 | 10.87 | 11.01 | 674,076 | -0.11(-0.99%) |
Jun 07, 2002 | 11.17 | 11.21 | 10.92 | 11.12 | 519,456 | -0.43(-3.76%) |
Jun 06, 2002 | 11.48 | 11.64 | 11.43 | 11.55 | 235,654 | +0.08(+0.67%) |