Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.895 | 9.208 | 8.895 | 8.971 | 116,178 | +0.05(+0.60%) |
Aug 29, 2002 | 8.933 | 9.009 | 8.856 | 8.917 | 61,428 | -0.02(-0.26%) |
Aug 28, 2002 | 9.009 | 9.124 | 8.940 | 8.940 | 178,392 | -0.21(-2.25%) |
Aug 27, 2002 | 9.391 | 9.429 | 9.147 | 9.147 | 200,004 | -0.28(-3.00%) |
Aug 26, 2002 | 9.085 | 9.429 | 9.047 | 9.429 | 159,662 | +0.42(+4.66%) |
Aug 23, 2002 | 9.047 | 9.085 | 8.925 | 9.009 | 94,959 | -0.04(-0.42%) |
Aug 22, 2002 | 9.238 | 9.238 | 8.933 | 9.047 | 182,060 | -0.25(-2.71%) |
Aug 21, 2002 | 8.933 | 9.353 | 8.933 | 9.299 | 147,481 | +0.37(+4.10%) |
Aug 20, 2002 | 8.856 | 8.986 | 8.834 | 8.933 | 176,952 | -0.11(-1.27%) |
Aug 16, 2002 | 9.047 | 9.162 | 8.742 | 9.047 | 281,472 | -0.06(-0.67%) |
Aug 15, 2002 | 9.162 | 9.200 | 9.085 | 9.108 | 670,479 | +0.02(+0.17%) |
Aug 14, 2002 | 8.597 | 9.246 | 8.589 | 9.093 | 1,614,049 | -0.68(-6.95%) |
Aug 13, 2002 | 10.46 | 10.46 | 9.773 | 9.773 | 83,171 | -0.69(-6.57%) |
Aug 12, 2002 | 10.14 | 10.61 | 9.963 | 10.46 | 97,710 | +0.63(+6.37%) |
Aug 07, 2002 | 9.811 | 9.887 | 9.696 | 9.834 | 192,276 | +0.10(+1.02%) |
Aug 06, 2002 | 9.757 | 9.887 | 9.734 | 9.734 | 453,447 | +0.00(+0.00%) |
Aug 05, 2002 | 9.849 | 10.08 | 9.734 | 9.734 | 550,110 | -0.19(-1.92%) |
Aug 02, 2002 | 10.27 | 10.31 | 9.925 | 9.925 | 88,410 | -0.34(-3.27%) |
Aug 01, 2002 | 10.04 | 10.35 | 10.04 | 10.26 | 96,924 | +0.22(+2.21%) |
Jul 31, 2002 | 10.15 | 10.22 | 10.00 | 10.04 | 11,329,648 | -0.04(-0.38%) |
Jul 30, 2002 | 10.23 | 10.23 | 9.818 | 10.08 | 368,704 | -0.20(-1.93%) |
Jul 29, 2002 | 10.18 | 10.31 | 9.757 | 10.28 | 288,021 | +0.29(+2.91%) |
Jul 26, 2002 | 9.849 | 10.07 | 9.773 | 9.986 | 131,109 | -0.02(-0.15%) |
Jul 25, 2002 | 9.963 | 10.17 | 9.780 | 10.00 | 126,263 | +0.08(+0.77%) |
Jul 24, 2002 | 8.856 | 9.925 | 8.475 | 9.925 | 513,305 | +0.99(+11.11%) |
Jul 23, 2002 | 9.696 | 9.696 | 8.589 | 8.933 | 316,706 | -0.69(-7.14%) |
Jul 22, 2002 | 9.047 | 9.620 | 9.009 | 9.620 | 143,421 | +0.46(+5.00%) |
Jul 19, 2002 | 9.315 | 9.658 | 9.147 | 9.162 | 293,392 | -0.61(-6.25%) |
Jul 17, 2002 | 9.742 | 9.956 | 9.467 | 9.773 | 286,319 | -0.08(-0.78%) |
Jul 12, 2002 | 9.887 | 9.956 | 9.734 | 9.849 | 142,373 | -0.08(-0.77%) |
Jul 11, 2002 | 9.887 | 10.12 | 9.620 | 9.925 | 263,266 | +0.00(+0.00%) |
Jul 10, 2002 | 10.19 | 10.19 | 9.925 | 9.925 | 266,541 | -0.34(-3.27%) |
Jul 09, 2002 | 10.38 | 10.50 | 10.26 | 10.26 | 68,632 | -0.16(-1.54%) |
Jul 08, 2002 | 10.65 | 10.65 | 10.35 | 10.42 | 78,194 | -0.23(-2.15%) |
Jul 05, 2002 | 10.35 | 10.65 | 10.31 | 10.65 | 43,222 | +0.34(+3.33%) |
Jul 04, 2002 | 10.54 | 10.57 | 10.08 | 10.31 | 328,756 | +0.00(+0.00%) |
Jul 03, 2002 | 10.54 | 10.57 | 10.08 | 10.31 | 328,756 | -0.24(-2.24%) |
Jul 02, 2002 | 10.65 | 10.72 | 10.54 | 10.54 | 108,450 | -0.27(-2.47%) |
Jul 01, 2002 | 10.65 | 11.51 | 10.61 | 10.81 | 151,673 | +0.24(+2.24%) |
Jun 28, 2002 | 10.77 | 11.07 | 10.57 | 10.57 | 205,112 | -0.23(-2.12%) |
Jun 27, 2002 | 10.84 | 10.96 | 10.61 | 10.80 | 161,758 | -0.05(-0.42%) |
Jun 26, 2002 | 10.42 | 10.99 | 10.31 | 10.85 | 168,569 | +0.35(+3.35%) |
Jun 25, 2002 | 10.73 | 10.80 | 10.43 | 10.50 | 510,816 | -0.31(-2.83%) |
Jun 21, 2002 | 10.92 | 10.96 | 10.62 | 10.80 | 228,688 | +0.15(+1.36%) |
Jun 20, 2002 | 10.23 | 10.88 | 10.23 | 10.66 | 163,461 | +0.58(+5.76%) |
Jun 19, 2002 | 11.07 | 11.22 | 10.08 | 10.08 | 209,041 | -0.95(-8.65%) |
Jun 18, 2002 | 10.77 | 11.03 | 10.73 | 11.03 | 137,658 | +0.34(+3.21%) |
Jun 17, 2002 | 10.41 | 10.69 | 10.29 | 10.69 | 63,917 | +0.21(+1.97%) |
Jun 14, 2002 | 10.08 | 10.66 | 10.00 | 10.48 | 327,315 | +0.56(+5.62%) |
Jun 12, 2002 | 10.00 | 10.12 | 9.734 | 9.925 | 161,496 | -0.02(-0.23%) |
Jun 11, 2002 | 10.00 | 10.15 | 9.918 | 9.948 | 242,441 | -0.09(-0.91%) |
Jun 10, 2002 | 10.12 | 10.18 | 10.00 | 10.04 | 315,527 | -0.15(-1.50%) |
Jun 07, 2002 | 10.15 | 10.22 | 10.08 | 10.19 | 241,524 | +0.04(+0.38%) |
Jun 06, 2002 | 10.19 | 10.46 | 10.14 | 10.15 | 313,431 | -0.01(-0.08%) |