Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.919 | 7.967 | 7.770 | 7.770 | 187,713 | -0.12(-1.47%) |
Aug 29, 2002 | 7.776 | 7.933 | 7.613 | 7.885 | 273,773 | -0.07(-0.85%) |
Aug 28, 2002 | 8.089 | 8.089 | 7.885 | 7.953 | 323,643 | -0.09(-1.10%) |
Aug 27, 2002 | 8.123 | 8.293 | 8.035 | 8.042 | 26,774 | +0.02(+0.25%) |
Aug 26, 2002 | 7.681 | 8.055 | 7.674 | 8.021 | 53,107 | +0.37(+4.89%) |
Aug 23, 2002 | 7.477 | 7.681 | 7.409 | 7.647 | 21,919 | +0.23(+3.12%) |
Aug 22, 2002 | 7.389 | 7.416 | 7.375 | 7.416 | 3,530 | -0.04(-0.55%) |
Aug 21, 2002 | 7.375 | 7.647 | 7.375 | 7.457 | 19,418 | +0.18(+2.43%) |
Aug 20, 2002 | 7.362 | 7.375 | 7.239 | 7.280 | 52,518 | -0.11(-1.47%) |
Aug 16, 2002 | 7.144 | 7.416 | 7.069 | 7.389 | 308,932 | +0.18(+2.55%) |
Aug 15, 2002 | 7.205 | 7.273 | 7.069 | 7.205 | 26,038 | -0.05(-0.75%) |
Aug 14, 2002 | 7.355 | 7.443 | 7.260 | 7.260 | 8,238 | -0.15(-2.02%) |
Aug 13, 2002 | 7.477 | 7.477 | 7.307 | 7.409 | 68,700 | -0.14(-1.80%) |
Aug 12, 2002 | 7.967 | 7.967 | 7.545 | 7.545 | 22,655 | -0.09(-1.16%) |
Aug 07, 2002 | 7.647 | 7.647 | 7.416 | 7.634 | 13,239 | +0.16(+2.09%) |
Aug 06, 2002 | 7.036 | 7.477 | 7.036 | 7.477 | 84,147 | +0.27(+3.77%) |
Aug 05, 2002 | 7.926 | 7.926 | 7.205 | 7.205 | 20,301 | -0.44(-5.78%) |
Aug 02, 2002 | 7.511 | 7.647 | 7.437 | 7.647 | 106,949 | +0.44(+6.03%) |
Aug 01, 2002 | 6.866 | 7.260 | 6.866 | 7.212 | 61,786 | +0.38(+5.57%) |
Jul 31, 2002 | 6.906 | 6.906 | 6.743 | 6.832 | 27,509 | +0.03(+0.50%) |
Jul 30, 2002 | 6.968 | 6.968 | 6.798 | 6.798 | 63,698 | -0.51(-6.98%) |
Jul 29, 2002 | 7.464 | 7.464 | 7.273 | 7.307 | 65,022 | -0.10(-1.38%) |
Jul 26, 2002 | 7.579 | 7.579 | 7.382 | 7.409 | 25,744 | -0.17(-2.24%) |
Jul 25, 2002 | 7.790 | 7.790 | 7.579 | 7.579 | 46,781 | -0.28(-3.55%) |
Jul 24, 2002 | 7.647 | 7.858 | 7.498 | 7.858 | 67,818 | +0.03(+0.43%) |
Jul 23, 2002 | 8.327 | 8.361 | 7.824 | 7.824 | 26,627 | -0.27(-3.28%) |
Jul 22, 2002 | 8.429 | 8.504 | 8.089 | 8.089 | 13,828 | -0.41(-4.80%) |
Jul 19, 2002 | 8.558 | 8.613 | 8.497 | 8.497 | 9,120 | +0.07(+0.89%) |
Jul 17, 2002 | 8.531 | 8.572 | 8.368 | 8.422 | 67,376 | -0.31(-3.50%) |
Jul 12, 2002 | 8.735 | 8.762 | 8.633 | 8.728 | 7,649 | +0.04(+0.47%) |
Jul 11, 2002 | 8.470 | 8.728 | 8.470 | 8.687 | 52,077 | +0.22(+2.57%) |
Jul 10, 2002 | 8.640 | 8.653 | 8.470 | 8.470 | 50,164 | -0.10(-1.19%) |
Jul 09, 2002 | 8.728 | 8.728 | 8.572 | 8.572 | 77,380 | -0.13(-1.48%) |
Jul 08, 2002 | 8.667 | 8.701 | 8.667 | 8.701 | 8,091 | -0.01(-0.16%) |
Jul 05, 2002 | 8.708 | 8.755 | 8.708 | 8.715 | 4,266 | +0.07(+0.79%) |
Jul 04, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | -0.01(-0.08%) |
Jul 02, 2002 | 8.687 | 8.735 | 8.497 | 8.653 | 17,064 | -0.05(-0.55%) |
Jul 01, 2002 | 8.728 | 8.789 | 8.687 | 8.701 | 18,535 | +0.03(+0.39%) |
Jun 28, 2002 | 8.395 | 8.708 | 8.395 | 8.667 | 30,451 | +0.20(+2.41%) |
Jun 27, 2002 | 8.565 | 8.633 | 8.266 | 8.463 | 42,662 | +0.03(+0.40%) |
Jun 26, 2002 | 8.436 | 8.436 | 8.123 | 8.429 | 30,746 | -0.07(-0.88%) |
Jun 25, 2002 | 8.524 | 8.701 | 8.504 | 8.504 | 9,562 | +0.37(+4.51%) |
Jun 21, 2002 | 8.762 | 8.762 | 8.701 | 8.137 | 31,334 | -0.58(-6.70%) |
Jun 20, 2002 | 9.136 | 9.136 | 8.721 | 8.721 | 34,276 | -0.40(-4.40%) |
Jun 19, 2002 | 9.102 | 9.252 | 9.102 | 9.122 | 33,688 | -0.12(-1.32%) |
Jun 18, 2002 | 9.415 | 9.517 | 9.211 | 9.245 | 79,586 | -0.14(-1.45%) |
Jun 17, 2002 | 9.143 | 9.381 | 9.143 | 9.381 | 345,416 | +0.12(+1.32%) |
Jun 14, 2002 | 9.313 | 9.313 | 9.177 | 9.258 | 64,728 | -0.30(-3.13%) |
Jun 12, 2002 | 9.585 | 9.598 | 9.415 | 9.557 | 179,328 | -0.10(-0.99%) |
Jun 11, 2002 | 10.08 | 10.08 | 9.653 | 9.653 | 84,735 | -0.37(-3.73%) |
Jun 10, 2002 | 9.952 | 10.03 | 9.931 | 10.03 | 80,616 | +0.14(+1.38%) |
Jun 07, 2002 | 9.673 | 9.890 | 9.666 | 9.890 | 179,916 | +0.26(+2.68%) |
Jun 06, 2002 | 10.18 | 10.18 | 9.632 | 9.632 | 70,760 | -0.65(-6.28%) |