Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.103 | 9.103 | 8.942 | 8.942 | 5,751 | -0.10(-1.07%) |
Aug 29, 2002 | 9.071 | 9.071 | 9.039 | 9.039 | 1,709 | +0.03(+0.36%) |
Aug 28, 2002 | 9.084 | 9.084 | 9.007 | 9.007 | 932 | -0.02(-0.21%) |
Aug 27, 2002 | 9.026 | 9.026 | 9.026 | 9.026 | 4,818 | +0.08(+0.94%) |
Aug 26, 2002 | 8.942 | 8.942 | 8.942 | 8.942 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 8.942 | 8.942 | 8.942 | 8.942 | 3,108 | +0.00(+0.00%) |
Aug 22, 2002 | 9.007 | 9.039 | 8.942 | 8.942 | 13,212 | +0.00(+0.00%) |
Aug 21, 2002 | 8.885 | 8.968 | 8.885 | 8.942 | 1,709 | -0.03(-0.36%) |
Aug 20, 2002 | 8.975 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 8.942 | 8.975 | 8.942 | 8.975 | 2,176 | +0.10(+1.09%) |
Aug 15, 2002 | 8.975 | 8.975 | 8.878 | 8.878 | 3,264 | -0.13(-1.43%) |
Aug 14, 2002 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 9.007 | 9.007 | 9.007 | 9.007 | 6,217 | +0.13(+1.45%) |
Aug 07, 2002 | 8.878 | 8.878 | 8.878 | 8.878 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 8.878 | 8.878 | 8.878 | 8.878 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 8.878 | 8.878 | 8.878 | 8.878 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 8.878 | 8.878 | 8.878 | 8.878 | 1,554 | +0.06(+0.73%) |
Aug 01, 2002 | 8.820 | 8.820 | 8.814 | 8.814 | 1,088 | +0.00(+0.00%) |
Jul 31, 2002 | 8.814 | 8.814 | 8.814 | 8.814 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 8.775 | 8.814 | 8.775 | 8.814 | 5,751 | +0.06(+0.74%) |
Jul 29, 2002 | 8.749 | 8.749 | 8.749 | 8.749 | 621 | +0.10(+1.12%) |
Jul 26, 2002 | 8.775 | 8.775 | 8.653 | 8.653 | 3,885 | -0.06(-0.74%) |
Jul 25, 2002 | 8.717 | 8.717 | 8.717 | 8.717 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 8.692 | 8.775 | 8.692 | 8.717 | 2,797 | -0.06(-0.73%) |
Jul 23, 2002 | 8.782 | 8.782 | 8.782 | 8.782 | 1,243 | -0.10(-1.09%) |
Jul 22, 2002 | 8.878 | 8.878 | 8.878 | 8.878 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 8.820 | 8.878 | 8.820 | 8.878 | 8,860 | +0.03(+0.36%) |
Jul 17, 2002 | 8.846 | 8.846 | 8.846 | 8.846 | 0 | -0.13(-1.43%) |
Jul 12, 2002 | 8.962 | 8.975 | 8.962 | 8.975 | 5,440 | +0.02(+0.22%) |
Jul 11, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 466 | +0.00(+0.00%) |
Jul 10, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 2,176 | +0.01(+0.14%) |
Jul 09, 2002 | 8.846 | 8.942 | 8.846 | 8.942 | 4,663 | -0.01(-0.14%) |
Jul 08, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 621 | +0.00(+0.00%) |
Jul 05, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 466 | +0.00(+0.00%) |
Jul 03, 2002 | 8.955 | 8.955 | 8.955 | 8.955 | 466 | +0.05(+0.51%) |
Jul 02, 2002 | 8.679 | 8.910 | 8.679 | 8.910 | 4,507 | +0.15(+1.76%) |
Jul 01, 2002 | 8.942 | 8.942 | 8.756 | 8.756 | 264,246 | -0.19(-2.09%) |
Jun 28, 2002 | 8.942 | 8.942 | 8.942 | 8.942 | 310 | +0.06(+0.72%) |
Jun 27, 2002 | 8.942 | 8.942 | 8.878 | 8.878 | 310 | -0.06(-0.72%) |
Jun 26, 2002 | 8.942 | 8.942 | 8.942 | 8.942 | 2,797 | +0.01(+0.14%) |
Jun 25, 2002 | 8.930 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) |
Jun 21, 2002 | 8.930 | 8.930 | 8.930 | 8.930 | 1,554 | +0.01(+0.07%) |
Jun 20, 2002 | 8.923 | 8.923 | 8.923 | 8.923 | 2,797 | +0.14(+1.61%) |
Jun 19, 2002 | 8.685 | 8.782 | 8.666 | 8.782 | 4,041 | +0.00(+0.00%) |
Jun 18, 2002 | 8.653 | 8.782 | 8.653 | 8.782 | 3,264 | +0.00(+0.00%) |
Jun 17, 2002 | 8.930 | 8.930 | 8.685 | 8.782 | 9,170 | -0.15(-1.66%) |
Jun 14, 2002 | 8.839 | 8.930 | 8.839 | 8.930 | 5,129 | +0.15(+1.68%) |
Jun 12, 2002 | 8.685 | 8.782 | 8.685 | 8.782 | 4,196 | +0.10(+1.11%) |
Jun 11, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 777 | -0.12(-1.32%) |
Jun 10, 2002 | 8.801 | 8.801 | 8.801 | 8.801 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 8.801 | 8.801 | 8.801 | 8.801 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 8.807 | 8.807 | 8.801 | 8.801 | 4,663 | +0.15(+1.71%) |