Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.321 | 8.381 | 8.100 | 8.100 | 5,428 | -0.22(-2.66%) |
Aug 29, 2002 | 8.453 | 8.453 | 8.052 | 8.321 | 17,956 | +0.18(+2.21%) |
Aug 28, 2002 | 8.453 | 8.453 | 8.142 | 8.142 | 5,867 | -0.09(-1.09%) |
Aug 27, 2002 | 8.346 | 8.501 | 8.231 | 8.231 | 19,905 | -0.27(-3.17%) |
Aug 26, 2002 | 8.531 | 8.531 | 8.435 | 8.501 | 13,363 | +0.26(+3.20%) |
Aug 23, 2002 | 8.435 | 8.495 | 8.238 | 8.238 | 57,772 | -0.17(-2.06%) |
Aug 22, 2002 | 8.268 | 8.441 | 8.268 | 8.411 | 696 | -0.01(-0.07%) |
Aug 21, 2002 | 8.423 | 8.459 | 8.261 | 8.417 | 21,993 | +0.19(+2.26%) |
Aug 20, 2002 | 8.423 | 8.441 | 8.231 | 8.231 | 13,363 | -0.24(-2.83%) |
Aug 16, 2002 | 8.381 | 8.501 | 8.381 | 8.471 | 36,749 | +0.20(+2.45%) |
Aug 15, 2002 | 7.968 | 8.531 | 7.968 | 8.268 | 19,905 | +0.01(+0.08%) |
Aug 14, 2002 | 8.022 | 8.363 | 7.968 | 8.261 | 13,224 | +0.30(+3.76%) |
Aug 13, 2002 | 8.231 | 8.231 | 7.938 | 7.962 | 10,440 | -0.63(-7.32%) |
Aug 12, 2002 | 8.429 | 8.651 | 8.202 | 8.591 | 13,502 | -0.18(-2.04%) |
Aug 07, 2002 | 8.794 | 8.794 | 8.675 | 8.770 | 7,516 | +0.13(+1.52%) |
Aug 06, 2002 | 8.633 | 8.740 | 8.441 | 8.639 | 27,700 | +0.25(+3.00%) |
Aug 05, 2002 | 8.740 | 8.740 | 8.387 | 8.387 | 4,732 | -0.31(-3.51%) |
Aug 02, 2002 | 8.674 | 8.830 | 8.220 | 8.692 | 15,571 | -0.08(-0.88%) |
Aug 01, 2002 | 8.531 | 8.770 | 8.196 | 8.770 | 3,758 | -0.06(-0.69%) |
Jul 31, 2002 | 8.890 | 8.950 | 8.680 | 8.830 | 10,022 | -0.15(-1.67%) |
Jul 30, 2002 | 8.710 | 8.980 | 8.710 | 8.980 | 9,883 | +0.00(+0.00%) |
Jul 29, 2002 | 8.800 | 8.980 | 8.680 | 8.980 | 14,755 | +0.66(+7.91%) |
Jul 26, 2002 | 8.675 | 8.675 | 7.693 | 8.321 | 11,832 | -0.06(-0.71%) |
Jul 25, 2002 | 7.938 | 8.381 | 7.932 | 8.381 | 18,792 | +0.00(+0.00%) |
Jul 24, 2002 | 7.334 | 8.393 | 7.046 | 8.381 | 72,523 | +1.52(+22.16%) |
Jul 23, 2002 | 7.782 | 8.231 | 6.615 | 6.861 | 42,873 | -0.93(-11.98%) |
Jul 22, 2002 | 8.351 | 8.351 | 7.633 | 7.794 | 40,229 | -0.60(-7.20%) |
Jul 19, 2002 | 8.381 | 8.669 | 8.351 | 8.399 | 19,070 | -0.35(-4.04%) |
Jul 17, 2002 | 8.504 | 8.752 | 8.504 | 8.752 | 13,224 | +0.05(+0.55%) |
Jul 12, 2002 | 8.734 | 8.734 | 8.591 | 8.704 | 6,681 | +0.06(+0.69%) |
Jul 11, 2002 | 8.740 | 8.794 | 8.645 | 8.645 | 15,729 | -0.05(-0.61%) |
Jul 10, 2002 | 8.675 | 8.740 | 8.393 | 8.698 | 29,788 | +0.14(+1.61%) |
Jul 09, 2002 | 8.651 | 8.651 | 8.561 | 8.561 | 44,405 | -0.09(-1.04%) |
Jul 08, 2002 | 8.680 | 8.680 | 8.651 | 8.651 | 38,697 | -0.03(-0.34%) |
Jul 05, 2002 | 8.680 | 8.680 | 8.597 | 8.680 | 5,289 | +0.19(+2.18%) |
Jul 04, 2002 | 8.381 | 8.680 | 8.381 | 8.495 | 9,604 | +0.00(+0.00%) |
Jul 03, 2002 | 8.381 | 8.680 | 8.381 | 8.495 | 9,604 | +0.07(+0.85%) |
Jul 02, 2002 | 8.746 | 8.746 | 8.381 | 8.423 | 40,507 | -0.44(-4.93%) |
Jul 01, 2002 | 8.914 | 9.124 | 8.501 | 8.860 | 35,217 | -0.05(-0.60%) |
Jun 28, 2002 | 8.830 | 8.980 | 7.842 | 8.914 | 647,005 | +0.08(+0.95%) |
Jun 27, 2002 | 8.806 | 8.920 | 8.591 | 8.830 | 57,907 | -0.03(-0.34%) |
Jun 26, 2002 | 8.471 | 8.860 | 8.082 | 8.860 | 22,550 | +0.33(+3.86%) |
Jun 25, 2002 | 8.860 | 8.860 | 8.531 | 8.531 | 32,433 | -0.22(-2.53%) |
Jun 21, 2002 | 8.818 | 8.818 | 8.818 | 8.752 | 12,945 | -0.08(-0.88%) |
Jun 20, 2002 | 8.890 | 8.890 | 8.770 | 8.830 | 8,769 | +0.08(+0.89%) |
Jun 19, 2002 | 8.824 | 8.854 | 8.651 | 8.752 | 22,550 | +0.07(+0.83%) |
Jun 18, 2002 | 8.740 | 8.830 | 8.680 | 8.680 | 24,777 | -0.15(-1.70%) |
Jun 17, 2002 | 8.680 | 8.980 | 8.680 | 8.830 | 42,038 | +0.09(+1.03%) |
Jun 14, 2002 | 8.710 | 8.740 | 8.680 | 8.740 | 135,581 | +0.02(+0.28%) |
Jun 12, 2002 | 8.746 | 8.830 | 8.501 | 8.716 | 21,019 | -0.08(-0.95%) |
Jun 11, 2002 | 8.824 | 8.860 | 8.800 | 8.800 | 7,238 | +0.03(+0.34%) |
Jun 10, 2002 | 8.813 | 8.830 | 8.716 | 8.770 | 7,238 | +0.01(+0.14%) |
Jun 07, 2002 | 8.710 | 8.836 | 8.680 | 8.758 | 37,862 | +0.02(+0.21%) |
Jun 06, 2002 | 8.776 | 8.776 | 8.680 | 8.740 | 8,073 | -0.09(-1.02%) |