Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.966 | 9.044 | 8.758 | 8.793 | 86,693 | -0.16(-1.84%) |
Aug 29, 2002 | 8.966 | 9.044 | 8.879 | 8.957 | 47,444 | -0.01(-0.10%) |
Aug 28, 2002 | 9.009 | 9.096 | 8.862 | 8.966 | 142,449 | -0.13(-1.43%) |
Aug 27, 2002 | 9.486 | 9.529 | 8.836 | 9.096 | 94,427 | -0.39(-4.11%) |
Aug 26, 2002 | 9.191 | 9.503 | 9.165 | 9.486 | 96,043 | +0.38(+4.19%) |
Aug 23, 2002 | 9.616 | 9.616 | 9.096 | 9.105 | 1,373,704 | -0.29(-3.13%) |
Aug 22, 2002 | 9.486 | 9.486 | 9.356 | 9.399 | 54,717 | -0.03(-0.37%) |
Aug 21, 2002 | 9.330 | 9.434 | 9.035 | 9.434 | 106,548 | +0.19(+2.06%) |
Aug 20, 2002 | 9.486 | 9.572 | 8.966 | 9.243 | 287,785 | -0.28(-2.91%) |
Aug 16, 2002 | 9.234 | 9.607 | 9.217 | 9.520 | 119,362 | +0.25(+2.71%) |
Aug 15, 2002 | 9.174 | 9.477 | 9.053 | 9.269 | 158,380 | +0.18(+2.00%) |
Aug 14, 2002 | 9.009 | 9.096 | 8.706 | 9.087 | 461,864 | +0.08(+0.87%) |
Aug 13, 2002 | 9.182 | 9.226 | 8.845 | 9.009 | 207,325 | -0.22(-2.35%) |
Aug 12, 2002 | 9.200 | 9.312 | 8.845 | 9.226 | 110,819 | -0.09(-0.93%) |
Aug 07, 2002 | 9.442 | 9.529 | 8.905 | 9.312 | 93,042 | +0.04(+0.47%) |
Aug 06, 2002 | 8.663 | 9.555 | 8.663 | 9.269 | 170,847 | +0.61(+7.00%) |
Aug 05, 2002 | 9.027 | 9.182 | 8.628 | 8.663 | 233,760 | -0.36(-4.03%) |
Aug 02, 2002 | 9.616 | 9.616 | 8.879 | 9.027 | 205,940 | -0.64(-6.63%) |
Aug 01, 2002 | 9.824 | 10.09 | 9.581 | 9.668 | 102,739 | -0.16(-1.67%) |
Jul 31, 2002 | 10.01 | 10.08 | 9.711 | 9.832 | 98,468 | -0.20(-1.99%) |
Jul 30, 2002 | 10.09 | 10.22 | 9.503 | 10.03 | 182,160 | -0.15(-1.45%) |
Jul 29, 2002 | 9.659 | 10.22 | 9.659 | 10.18 | 132,752 | +0.49(+5.00%) |
Jul 26, 2002 | 9.590 | 9.694 | 9.416 | 9.694 | 195,666 | +0.10(+1.08%) |
Jul 25, 2002 | 9.616 | 9.841 | 9.260 | 9.590 | 368,360 | -0.04(-0.45%) |
Jul 24, 2002 | 9.512 | 9.875 | 9.269 | 9.633 | 333,036 | +0.07(+0.72%) |
Jul 23, 2002 | 9.919 | 10.22 | 9.512 | 9.564 | 129,636 | -0.49(-4.83%) |
Jul 22, 2002 | 10.29 | 10.65 | 9.832 | 10.05 | 183,660 | -0.33(-3.17%) |
Jul 19, 2002 | 10.71 | 10.85 | 10.41 | 10.38 | 182,852 | -0.74(-6.70%) |
Jul 17, 2002 | 11.07 | 11.44 | 10.70 | 11.12 | 199,360 | -0.25(-2.21%) |
Jul 12, 2002 | 11.51 | 11.70 | 11.37 | 11.37 | 122,940 | -0.14(-1.20%) |
Jul 11, 2002 | 11.47 | 11.56 | 11.13 | 11.51 | 94,081 | +0.03(+0.23%) |
Jul 10, 2002 | 11.75 | 12.04 | 11.37 | 11.49 | 173,848 | -0.25(-2.14%) |
Jul 09, 2002 | 12.02 | 12.02 | 11.74 | 11.74 | 125,826 | -0.29(-2.38%) |
Jul 08, 2002 | 12.50 | 12.50 | 12.02 | 12.02 | 171,424 | -0.48(-3.81%) |
Jul 05, 2002 | 11.56 | 12.50 | 11.56 | 12.50 | 369,399 | +1.02(+8.91%) |
Jul 04, 2002 | 12.03 | 12.03 | 11.08 | 11.48 | 263,774 | +0.00(+0.00%) |
Jul 03, 2002 | 12.03 | 12.03 | 11.08 | 11.48 | 260,772 | -0.55(-4.54%) |
Jul 02, 2002 | 12.24 | 12.30 | 12.02 | 12.02 | 185,161 | -0.23(-1.84%) |
Jul 01, 2002 | 12.34 | 12.40 | 12.04 | 12.25 | 155,609 | -0.10(-0.77%) |
Jun 28, 2002 | 11.94 | 12.43 | 11.91 | 12.34 | 485,183 | +0.49(+4.17%) |
Jun 27, 2002 | 12.16 | 12.48 | 11.61 | 11.85 | 316,760 | -0.32(-2.63%) |
Jun 26, 2002 | 11.65 | 12.21 | 11.54 | 12.17 | 202,246 | +0.43(+3.69%) |
Jun 25, 2002 | 11.82 | 11.95 | 11.64 | 11.74 | 177,311 | -0.09(-0.73%) |
Jun 21, 2002 | 12.14 | 12.24 | 11.82 | 11.82 | 239,763 | -0.32(-2.64%) |
Jun 20, 2002 | 12.04 | 12.27 | 12.04 | 12.15 | 181,467 | +0.07(+0.57%) |
Jun 19, 2002 | 12.11 | 12.14 | 12.02 | 12.08 | 170,154 | -0.04(-0.36%) |
Jun 18, 2002 | 12.30 | 12.53 | 11.94 | 12.12 | 199,591 | -0.19(-1.55%) |
Jun 17, 2002 | 12.00 | 12.47 | 12.00 | 12.31 | 790,168 | +0.31(+2.60%) |
Jun 14, 2002 | 11.98 | 12.08 | 11.69 | 12.00 | 149,606 | -0.04(-0.36%) |
Jun 12, 2002 | 11.82 | 12.06 | 11.78 | 12.04 | 102,739 | +0.16(+1.39%) |
Jun 11, 2002 | 12.03 | 12.24 | 11.78 | 11.88 | 111,397 | -0.16(-1.30%) |
Jun 10, 2002 | 12.05 | 12.15 | 12.02 | 12.03 | 106,433 | -0.01(-0.07%) |
Jun 07, 2002 | 12.04 | 12.18 | 11.80 | 12.04 | 96,851 | +0.08(+0.65%) |
Jun 06, 2002 | 12.34 | 12.34 | 11.95 | 11.96 | 166,114 | -0.38(-3.09%) |