Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.157 | 8.485 | 8.151 | 8.336 | 112,019 | +0.15(+1.89%) |
Aug 29, 2002 | 8.104 | 8.437 | 7.866 | 8.181 | 16,021,920 | +0.14(+1.70%) |
Aug 28, 2002 | 8.455 | 8.515 | 8.038 | 8.044 | 184,851 | -0.42(-4.99%) |
Aug 27, 2002 | 8.437 | 8.747 | 8.294 | 8.467 | 186,082 | +0.10(+1.14%) |
Aug 26, 2002 | 8.723 | 8.806 | 8.247 | 8.372 | 271,665 | -0.35(-4.03%) |
Aug 23, 2002 | 8.860 | 8.914 | 8.664 | 8.723 | 7,691,865 | -0.14(-1.55%) |
Aug 22, 2002 | 8.806 | 8.860 | 8.675 | 8.860 | 40,978 | +0.05(+0.54%) |
Aug 21, 2002 | 8.693 | 8.812 | 8.515 | 8.812 | 134,523 | +0.01(+0.07%) |
Aug 20, 2002 | 8.330 | 8.806 | 8.217 | 8.806 | 159,211 | +0.35(+4.15%) |
Aug 16, 2002 | 8.556 | 8.616 | 8.378 | 8.455 | 104,097 | -0.13(-1.53%) |
Aug 15, 2002 | 8.508 | 8.634 | 8.330 | 8.586 | 84,140 | -0.04(-0.41%) |
Aug 14, 2002 | 8.247 | 8.622 | 8.134 | 8.622 | 297,430 | +0.38(+4.62%) |
Aug 13, 2002 | 8.312 | 8.574 | 8.199 | 8.241 | 201,869 | -0.11(-1.28%) |
Aug 12, 2002 | 8.128 | 8.485 | 8.068 | 8.348 | 36,544,756 | +0.15(+1.89%) |
Aug 07, 2002 | 8.235 | 8.294 | 7.889 | 8.193 | 133,683 | +0.11(+1.40%) |
Aug 06, 2002 | 7.979 | 8.217 | 7.979 | 8.080 | 130,271 | +0.19(+2.42%) |
Aug 05, 2002 | 8.062 | 8.282 | 7.889 | 7.889 | 192,901 | +0.01(+0.08%) |
Aug 02, 2002 | 8.622 | 8.622 | 7.884 | 7.884 | 86,155 | -0.61(-7.22%) |
Aug 01, 2002 | 8.485 | 8.926 | 8.413 | 8.497 | 248,726 | +0.20(+2.44%) |
Jul 31, 2002 | 8.330 | 8.872 | 8.288 | 8.294 | 232,099 | +0.01(+0.07%) |
Jul 30, 2002 | 8.753 | 8.854 | 8.128 | 8.288 | 238,914 | -0.38(-4.40%) |
Jul 29, 2002 | 8.244 | 8.902 | 8.217 | 8.670 | 135,061 | +0.43(+5.20%) |
Jul 26, 2002 | 8.038 | 8.241 | 7.997 | 8.241 | 368,134 | +0.32(+4.06%) |
Jul 25, 2002 | 8.336 | 8.396 | 7.919 | 7.919 | 296,037 | -0.54(-6.40%) |
Jul 24, 2002 | 8.038 | 8.461 | 8.038 | 8.461 | 420,980 | +0.24(+2.97%) |
Jul 23, 2002 | 8.489 | 8.491 | 7.931 | 8.217 | 191,161 | -0.33(-3.83%) |
Jul 22, 2002 | 8.485 | 8.550 | 8.425 | 8.544 | 184,403 | +0.02(+0.28%) |
Jul 19, 2002 | 8.634 | 8.753 | 8.485 | 8.521 | 152,997 | -0.31(-3.51%) |
Jul 17, 2002 | 8.747 | 9.080 | 8.634 | 8.830 | 111,851 | +0.05(+0.54%) |
Jul 12, 2002 | 8.884 | 9.086 | 8.634 | 8.783 | 74,399 | -0.08(-0.87%) |
Jul 11, 2002 | 9.110 | 9.110 | 8.640 | 8.860 | 46,184 | -0.33(-3.63%) |
Jul 10, 2002 | 9.051 | 9.265 | 8.634 | 9.194 | 231,091 | +0.13(+1.45%) |
Jul 09, 2002 | 8.812 | 9.063 | 8.812 | 9.063 | 136,371 | +0.23(+2.63%) |
Jul 08, 2002 | 9.211 | 9.211 | 8.830 | 8.830 | 198,678 | -0.38(-4.14%) |
Jul 05, 2002 | 8.932 | 9.438 | 8.634 | 9.211 | 39,299 | +0.39(+4.39%) |
Jul 04, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | +0.00(+0.00%) |
Jul 03, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | -0.01(-0.07%) |
Jul 02, 2002 | 8.640 | 9.098 | 8.616 | 8.830 | 121,256 | +0.02(+0.20%) |
Jul 01, 2002 | 9.003 | 9.348 | 8.628 | 8.812 | 228,740 | +0.02(+0.28%) |
Jun 28, 2002 | 9.408 | 9.527 | 8.396 | 8.788 | 416,838 | -0.64(-6.82%) |
Jun 27, 2002 | 9.134 | 9.527 | 8.723 | 9.432 | 123,775 | -0.01(-0.06%) |
Jun 26, 2002 | 8.634 | 9.456 | 8.634 | 9.438 | 150,814 | +0.65(+7.46%) |
Jun 25, 2002 | 8.634 | 9.110 | 8.634 | 8.783 | 74,567 | -0.07(-0.81%) |
Jun 21, 2002 | 9.110 | 9.140 | 8.634 | 8.854 | 248,726 | +0.07(+0.75%) |
Jun 20, 2002 | 8.872 | 9.199 | 8.783 | 8.789 | 153,669 | -0.08(-0.94%) |
Jun 19, 2002 | 8.932 | 9.390 | 8.872 | 8.872 | 297,094 | -0.41(-4.43%) |
Jun 18, 2002 | 8.932 | 9.378 | 8.580 | 9.283 | 186,082 | +0.35(+3.93%) |
Jun 17, 2002 | 8.455 | 8.932 | 8.336 | 8.932 | 94,049 | +0.30(+3.52%) |
Jun 14, 2002 | 8.277 | 8.729 | 8.259 | 8.628 | 108,660 | +0.29(+3.50%) |
Jun 12, 2002 | 8.336 | 8.455 | 8.247 | 8.336 | 309,522 | +0.00(+0.00%) |
Jun 11, 2002 | 8.306 | 8.413 | 8.306 | 8.336 | 641,548 | +0.03(+0.36%) |
Jun 10, 2002 | 8.312 | 8.556 | 8.306 | 8.306 | 965,010 | +0.11(+1.38%) |
Jun 07, 2002 | 7.925 | 8.378 | 7.860 | 8.193 | 223,030 | +0.12(+1.47%) |
Jun 06, 2002 | 7.830 | 8.193 | 7.830 | 8.074 | 148,463 | -0.14(-1.74%) |