Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.134 | 8.154 | 7.982 | 8.154 | 197,330 | +0.03(+0.37%) |
Aug 29, 2002 | 8.123 | 8.123 | 8.083 | 8.123 | 14,405 | +0.02(+0.19%) |
Aug 28, 2002 | 8.108 | 8.123 | 8.083 | 8.108 | 36,111 | +0.00(+0.00%) |
Aug 27, 2002 | 8.063 | 8.134 | 8.063 | 8.108 | 29,007 | +0.05(+0.63%) |
Aug 26, 2002 | 8.042 | 8.058 | 8.007 | 8.058 | 11,247 | +0.05(+0.57%) |
Aug 23, 2002 | 7.966 | 8.032 | 7.966 | 8.012 | 3,946 | +0.05(+0.64%) |
Aug 22, 2002 | 7.987 | 8.058 | 7.956 | 7.961 | 11,445 | -0.03(-0.32%) |
Aug 21, 2002 | 7.982 | 7.987 | 7.982 | 7.987 | 2,565 | -0.05(-0.57%) |
Aug 20, 2002 | 8.027 | 8.032 | 7.956 | 8.032 | 7,695 | -0.04(-0.50%) |
Aug 16, 2002 | 8.083 | 8.083 | 7.956 | 8.073 | 9,274 | +0.04(+0.44%) |
Aug 15, 2002 | 8.047 | 8.047 | 8.007 | 8.037 | 1,973 | +0.04(+0.51%) |
Aug 14, 2002 | 8.012 | 8.012 | 7.951 | 7.997 | 15,589 | -0.02(-0.19%) |
Aug 13, 2002 | 8.007 | 8.047 | 8.007 | 8.012 | 3,749 | +0.01(+0.06%) |
Aug 12, 2002 | 8.007 | 8.037 | 8.007 | 8.007 | 8,682 | -0.05(-0.57%) |
Aug 07, 2002 | 7.976 | 8.052 | 7.941 | 8.052 | 7,301 | +0.12(+1.47%) |
Aug 06, 2002 | 7.961 | 8.032 | 7.936 | 7.936 | 21,311 | -0.07(-0.89%) |
Aug 05, 2002 | 8.032 | 8.032 | 8.007 | 8.007 | 3,157 | +0.02(+0.25%) |
Aug 02, 2002 | 8.027 | 8.027 | 7.961 | 7.987 | 6,906 | -0.07(-0.88%) |
Aug 01, 2002 | 7.966 | 8.058 | 7.966 | 8.058 | 11,839 | +0.11(+1.40%) |
Jul 31, 2002 | 7.900 | 7.946 | 7.900 | 7.946 | 10,063 | +0.05(+0.64%) |
Jul 30, 2002 | 7.865 | 7.895 | 7.855 | 7.895 | 7,695 | +0.06(+0.71%) |
Jul 29, 2002 | 7.855 | 7.900 | 7.830 | 7.840 | 4,538 | -0.02(-0.19%) |
Jul 26, 2002 | 7.890 | 7.900 | 7.855 | 7.855 | 4,538 | -0.03(-0.32%) |
Jul 25, 2002 | 7.880 | 7.906 | 7.850 | 7.880 | 12,234 | -0.03(-0.38%) |
Jul 24, 2002 | 7.921 | 7.941 | 7.911 | 7.911 | 1,973 | +0.02(+0.19%) |
Jul 23, 2002 | 7.931 | 7.931 | 7.895 | 7.895 | 1,775 | -0.07(-0.83%) |
Jul 22, 2002 | 7.941 | 7.976 | 7.936 | 7.961 | 17,759 | -0.08(-1.01%) |
Jul 19, 2002 | 8.027 | 8.042 | 8.027 | 8.042 | 1,775 | +0.00(+0.00%) |
Jul 17, 2002 | 8.032 | 8.042 | 8.032 | 8.042 | 1,578 | +0.05(+0.57%) |
Jul 12, 2002 | 7.931 | 7.997 | 7.906 | 7.997 | 16,970 | +0.10(+1.28%) |
Jul 11, 2002 | 7.936 | 7.936 | 7.895 | 7.895 | 11,445 | -0.12(-1.52%) |
Jul 10, 2002 | 8.017 | 8.017 | 7.961 | 8.017 | 17,759 | +0.00(+0.00%) |
Jul 09, 2002 | 8.032 | 8.032 | 8.017 | 8.017 | 1,973 | +0.00(+0.00%) |
Jul 08, 2002 | 7.956 | 8.017 | 7.956 | 8.017 | 18,549 | +0.06(+0.76%) |
Jul 05, 2002 | 7.921 | 7.956 | 7.921 | 7.956 | 335,462 | +0.02(+0.26%) |
Jul 04, 2002 | 7.906 | 7.936 | 7.850 | 7.936 | 16,773 | +0.00(+0.00%) |
Jul 03, 2002 | 7.906 | 7.936 | 7.850 | 7.936 | 16,773 | +0.01(+0.06%) |
Jul 02, 2002 | 7.921 | 7.956 | 7.906 | 7.931 | 33,546 | +0.04(+0.45%) |
Jul 01, 2002 | 7.809 | 7.895 | 7.789 | 7.895 | 11,642 | +0.09(+1.10%) |
Jun 28, 2002 | 7.753 | 7.809 | 7.753 | 7.809 | 6,117 | +0.08(+1.05%) |
Jun 27, 2002 | 7.688 | 7.728 | 7.672 | 7.728 | 9,866 | +0.04(+0.53%) |
Jun 26, 2002 | 7.627 | 7.688 | 7.627 | 7.688 | 13,023 | +0.03(+0.40%) |
Jun 25, 2002 | 7.698 | 7.748 | 7.657 | 7.657 | 13,023 | -0.06(-0.79%) |
Jun 21, 2002 | 7.718 | 7.718 | 7.718 | 7.718 | 986 | -0.02(-0.20%) |
Jun 20, 2002 | 7.677 | 7.733 | 7.677 | 7.733 | 10,063 | +0.04(+0.46%) |
Jun 19, 2002 | 7.743 | 7.743 | 7.698 | 7.698 | 3,354 | -0.01(-0.07%) |
Jun 18, 2002 | 7.743 | 7.748 | 7.703 | 7.703 | 12,234 | -0.03(-0.33%) |
Jun 17, 2002 | 7.753 | 7.753 | 7.728 | 7.728 | 5,130 | -0.01(-0.07%) |
Jun 14, 2002 | 7.804 | 7.804 | 7.733 | 7.733 | 29,204 | -0.02(-0.20%) |
Jun 12, 2002 | 7.769 | 7.774 | 7.738 | 7.748 | 5,919 | -0.04(-0.52%) |
Jun 11, 2002 | 7.794 | 7.804 | 7.753 | 7.789 | 37,690 | +0.02(+0.20%) |
Jun 10, 2002 | 7.784 | 7.784 | 7.764 | 7.774 | 7,301 | -0.01(-0.13%) |
Jun 07, 2002 | 7.814 | 7.814 | 7.779 | 7.784 | 9,274 | -0.02(-0.19%) |
Jun 06, 2002 | 7.764 | 7.840 | 7.764 | 7.799 | 32,164 | +0.07(+0.92%) |