Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.847 | 7.944 | 7.721 | 7.771 | 39,369 | -0.16(-2.05%) |
Aug 29, 2002 | 7.860 | 7.934 | 7.797 | 7.934 | 68,902 | +0.09(+1.21%) |
Aug 28, 2002 | 7.915 | 8.083 | 7.837 | 7.839 | 32,257 | -0.09(-1.20%) |
Aug 27, 2002 | 8.196 | 8.196 | 7.934 | 7.934 | 107,227 | -0.21(-2.59%) |
Aug 26, 2002 | 8.052 | 8.221 | 8.050 | 8.145 | 89,547 | +0.05(+0.62%) |
Aug 23, 2002 | 8.099 | 8.205 | 8.050 | 8.095 | 52,902 | -0.12(-1.46%) |
Aug 22, 2002 | 8.177 | 8.283 | 8.099 | 8.215 | 49,031 | +0.02(+0.24%) |
Aug 21, 2002 | 8.138 | 8.262 | 8.079 | 8.196 | 40,515 | +0.04(+0.45%) |
Aug 20, 2002 | 8.147 | 8.320 | 8.109 | 8.159 | 127,998 | -0.08(-0.92%) |
Aug 16, 2002 | 8.448 | 8.448 | 8.161 | 8.235 | 84,902 | -0.19(-2.30%) |
Aug 15, 2002 | 8.515 | 8.523 | 8.308 | 8.428 | 50,270 | -0.08(-0.96%) |
Aug 14, 2002 | 8.002 | 8.399 | 7.944 | 8.510 | 33,548 | +0.37(+4.50%) |
Aug 13, 2002 | 8.178 | 8.490 | 8.118 | 8.143 | 63,483 | -0.22(-2.69%) |
Aug 12, 2002 | 8.215 | 8.388 | 8.118 | 8.368 | 69,934 | +0.04(+0.44%) |
Aug 07, 2002 | 8.200 | 8.331 | 8.167 | 8.331 | 124,127 | +0.13(+1.61%) |
Aug 06, 2002 | 8.138 | 8.265 | 7.992 | 8.200 | 47,483 | +0.22(+2.69%) |
Aug 05, 2002 | 8.244 | 8.244 | 7.955 | 7.985 | 47,741 | -0.25(-3.04%) |
Aug 02, 2002 | 7.955 | 8.240 | 7.915 | 8.234 | 100,386 | +0.09(+1.05%) |
Aug 01, 2002 | 8.119 | 8.320 | 8.089 | 8.149 | 58,838 | -0.15(-1.85%) |
Jul 31, 2002 | 8.304 | 8.324 | 8.130 | 8.302 | 57,547 | -0.02(-0.26%) |
Jul 30, 2002 | 8.103 | 8.324 | 7.878 | 8.324 | 209,546 | +0.14(+1.73%) |
Jul 29, 2002 | 7.556 | 8.281 | 7.556 | 8.182 | 12,103,118 | +0.55(+7.21%) |
Jul 26, 2002 | 7.463 | 7.638 | 7.384 | 7.632 | 43,148 | -0.02(-0.30%) |
Jul 25, 2002 | 7.475 | 7.655 | 7.363 | 7.655 | 82,837 | +0.10(+1.31%) |
Jul 24, 2002 | 7.266 | 7.558 | 7.223 | 7.556 | 79,173 | +0.20(+2.69%) |
Jul 23, 2002 | 7.527 | 7.653 | 7.264 | 7.359 | 57,805 | -0.30(-3.97%) |
Jul 22, 2002 | 7.655 | 7.762 | 7.518 | 7.663 | 184,256 | -0.04(-0.55%) |
Jul 19, 2002 | 7.954 | 7.963 | 7.605 | 7.706 | 65,547 | -0.84(-9.82%) |
Jul 17, 2002 | 8.622 | 8.719 | 8.372 | 8.544 | 62,709 | -0.33(-3.69%) |
Jul 12, 2002 | 9.186 | 9.263 | 8.864 | 8.872 | 45,677 | -0.31(-3.40%) |
Jul 11, 2002 | 9.164 | 9.312 | 9.126 | 9.184 | 126,708 | -0.02(-0.19%) |
Jul 10, 2002 | 9.207 | 9.349 | 9.201 | 9.201 | 115,869 | -0.01(-0.08%) |
Jul 09, 2002 | 9.273 | 9.273 | 9.209 | 9.209 | 49,806 | -0.06(-0.69%) |
Jul 08, 2002 | 9.246 | 9.273 | 9.246 | 9.273 | 67,096 | +0.03(+0.29%) |
Jul 05, 2002 | 9.058 | 9.246 | 9.019 | 9.246 | 22,709 | +0.19(+2.07%) |
Jul 04, 2002 | 9.174 | 9.174 | 9.031 | 9.058 | 133,934 | +0.00(+0.00%) |
Jul 03, 2002 | 9.174 | 9.174 | 9.031 | 9.058 | 133,934 | -0.14(-1.48%) |
Jul 02, 2002 | 9.290 | 9.395 | 9.145 | 9.194 | 69,676 | -0.18(-1.88%) |
Jul 01, 2002 | 9.010 | 9.414 | 8.916 | 9.370 | 128,773 | +0.29(+3.18%) |
Jun 28, 2002 | 8.758 | 9.153 | 8.730 | 9.081 | 135,482 | +0.36(+4.16%) |
Jun 27, 2002 | 8.622 | 8.913 | 8.389 | 8.719 | 197,417 | +0.13(+1.51%) |
Jun 26, 2002 | 8.428 | 8.603 | 8.269 | 8.589 | 62,451 | +0.16(+1.91%) |
Jun 25, 2002 | 8.622 | 8.862 | 8.389 | 8.428 | 80,773 | -0.42(-4.71%) |
Jun 21, 2002 | 8.938 | 9.040 | 8.760 | 8.845 | 114,579 | +0.02(+0.26%) |
Jun 20, 2002 | 8.825 | 9.064 | 8.822 | 8.822 | 37,160 | +0.00(+0.04%) |
Jun 19, 2002 | 9.244 | 9.296 | 8.818 | 8.818 | 50,838 | -0.43(-4.63%) |
Jun 18, 2002 | 9.189 | 9.246 | 9.104 | 9.246 | 52,902 | +0.09(+1.02%) |
Jun 17, 2002 | 8.913 | 9.184 | 8.845 | 9.153 | 55,741 | +0.39(+4.47%) |
Jun 14, 2002 | 8.816 | 8.866 | 8.761 | 8.761 | 50,064 | -0.32(-3.48%) |
Jun 12, 2002 | 9.058 | 9.087 | 8.876 | 9.077 | 61,418 | +0.09(+1.06%) |
Jun 11, 2002 | 9.037 | 9.058 | 8.967 | 8.982 | 39,225 | +0.03(+0.32%) |
Jun 10, 2002 | 8.998 | 9.058 | 8.913 | 8.953 | 58,064 | +0.03(+0.33%) |
Jun 07, 2002 | 8.864 | 9.004 | 8.856 | 8.924 | 50,322 | +0.06(+0.68%) |
Jun 06, 2002 | 9.009 | 9.145 | 8.864 | 8.864 | 55,483 | -0.21(-2.26%) |