Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.932 | 9.206 | 8.932 | 9.087 | 37,974 | +0.12(+1.31%) |
Aug 29, 2002 | 8.965 | 9.051 | 8.903 | 8.970 | 51,085 | -0.09(-1.03%) |
Aug 28, 2002 | 9.164 | 9.189 | 9.001 | 9.062 | 452,083 | -0.22(-2.41%) |
Aug 27, 2002 | 9.512 | 9.523 | 9.253 | 9.286 | 96,293 | -0.08(-0.85%) |
Aug 26, 2002 | 9.222 | 9.366 | 9.155 | 9.366 | 77,306 | +0.14(+1.56%) |
Aug 23, 2002 | 9.328 | 9.328 | 9.184 | 9.222 | 66,456 | -0.16(-1.74%) |
Aug 22, 2002 | 9.069 | 9.403 | 9.069 | 9.385 | 57,414 | +0.37(+4.10%) |
Aug 21, 2002 | 9.085 | 9.120 | 8.892 | 9.016 | 97,197 | -0.03(-0.32%) |
Aug 20, 2002 | 9.246 | 9.246 | 8.928 | 9.045 | 97,197 | -0.22(-2.41%) |
Aug 16, 2002 | 9.290 | 9.312 | 9.160 | 9.268 | 266,729 | -0.06(-0.62%) |
Aug 15, 2002 | 9.257 | 9.330 | 9.147 | 9.326 | 486,441 | +0.21(+2.35%) |
Aug 14, 2002 | 8.959 | 9.113 | 8.759 | 9.111 | 228,301 | +0.33(+3.78%) |
Aug 13, 2002 | 8.848 | 8.987 | 8.771 | 8.779 | 313,745 | -0.12(-1.39%) |
Aug 12, 2002 | 8.815 | 8.959 | 8.715 | 8.903 | 169,079 | +0.54(+6.45%) |
Aug 07, 2002 | 8.406 | 8.408 | 8.142 | 8.364 | 17,631 | +0.08(+1.02%) |
Aug 06, 2002 | 8.140 | 8.390 | 8.140 | 8.279 | 230,110 | +0.36(+4.55%) |
Aug 05, 2002 | 8.306 | 8.361 | 7.912 | 7.919 | 88,608 | -0.40(-4.79%) |
Aug 02, 2002 | 8.472 | 8.472 | 8.184 | 8.317 | 419,985 | -0.04(-0.45%) |
Aug 01, 2002 | 8.759 | 8.804 | 8.355 | 8.355 | 342,679 | -0.57(-6.39%) |
Jul 31, 2002 | 8.678 | 8.925 | 8.609 | 8.925 | 1,084,999 | +0.21(+2.39%) |
Jul 30, 2002 | 8.753 | 8.801 | 8.625 | 8.717 | 306,060 | -0.09(-1.03%) |
Jul 29, 2002 | 8.560 | 8.808 | 8.492 | 8.808 | 70,977 | +0.44(+5.20%) |
Jul 26, 2002 | 8.273 | 8.372 | 8.160 | 8.372 | 64,647 | +0.18(+2.24%) |
Jul 25, 2002 | 8.240 | 8.361 | 8.005 | 8.189 | 66,456 | -0.11(-1.31%) |
Jul 24, 2002 | 7.576 | 8.297 | 7.576 | 8.297 | 134,268 | +0.55(+7.11%) |
Jul 23, 2002 | 7.963 | 8.052 | 7.698 | 7.746 | 84,087 | -0.17(-2.10%) |
Jul 22, 2002 | 8.450 | 8.450 | 7.833 | 7.912 | 84,087 | -0.43(-5.12%) |
Jul 19, 2002 | 8.804 | 8.804 | 8.339 | 8.339 | 128,391 | -0.72(-7.91%) |
Jul 17, 2002 | 9.158 | 9.193 | 8.978 | 9.056 | 53,345 | -0.15(-1.68%) |
Jul 12, 2002 | 9.312 | 9.343 | 9.109 | 9.211 | 51,085 | -0.07(-0.74%) |
Jul 11, 2002 | 9.401 | 9.527 | 9.235 | 9.279 | 484,633 | -0.26(-2.76%) |
Jul 10, 2002 | 9.861 | 9.861 | 9.500 | 9.542 | 236,439 | -0.32(-3.27%) |
Jul 09, 2002 | 9.919 | 9.998 | 9.865 | 9.865 | 19,439 | -0.10(-1.04%) |
Jul 08, 2002 | 9.954 | 10.06 | 9.943 | 9.969 | 17,179 | -0.08(-0.77%) |
Jul 05, 2002 | 9.921 | 10.05 | 9.921 | 10.05 | 28,933 | +0.15(+1.57%) |
Jul 04, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | +0.00(+0.00%) |
Jul 03, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | -0.01(-0.07%) |
Jul 02, 2002 | 10.10 | 10.14 | 9.877 | 9.899 | 46,112 | -0.18(-1.76%) |
Jul 01, 2002 | 10.12 | 10.19 | 10.08 | 10.08 | 46,112 | -0.12(-1.17%) |
Jun 28, 2002 | 10.11 | 10.21 | 10.11 | 10.20 | 15,822 | +0.15(+1.48%) |
Jun 27, 2002 | 10.04 | 10.08 | 9.932 | 10.05 | 24,412 | +0.02(+0.24%) |
Jun 26, 2002 | 9.932 | 10.02 | 9.901 | 10.02 | 54,249 | -0.04(-0.42%) |
Jun 25, 2002 | 10.25 | 10.29 | 10.06 | 10.06 | 39,783 | +0.05(+0.49%) |
Jun 21, 2002 | 10.16 | 10.19 | 10.15 | 10.02 | 21,699 | -0.15(-1.44%) |
Jun 20, 2002 | 10.20 | 10.25 | 10.12 | 10.16 | 15,822 | +0.01(+0.06%) |
Jun 19, 2002 | 10.25 | 10.30 | 10.12 | 10.16 | 24,864 | -0.08(-0.74%) |
Jun 18, 2002 | 10.33 | 10.33 | 10.18 | 10.23 | 23,508 | -0.09(-0.84%) |
Jun 17, 2002 | 10.18 | 10.32 | 10.13 | 10.32 | 21,699 | +0.25(+2.51%) |
Jun 14, 2002 | 9.943 | 10.06 | 9.821 | 10.06 | 50,633 | +0.05(+0.51%) |
Jun 12, 2002 | 10.00 | 10.07 | 9.941 | 10.01 | 68,716 | +0.13(+1.30%) |
Jun 11, 2002 | 10.13 | 10.13 | 9.885 | 9.885 | 53,797 | -0.17(-1.74%) |
Jun 10, 2002 | 10.18 | 10.20 | 10.02 | 10.06 | 61,935 | -0.17(-1.66%) |
Jun 07, 2002 | 10.09 | 10.23 | 10.06 | 10.23 | 27,577 | +0.15(+1.51%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.02 | 10.08 | 66,908 | -0.09(-0.91%) |