Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.645 | 8.689 | 8.645 | 8.662 | 12,824 | +0.33(+3.95%) |
Aug 29, 2002 | 8.289 | 8.430 | 8.289 | 8.333 | 25,649 | -0.16(-1.83%) |
Aug 28, 2002 | 8.593 | 8.593 | 8.482 | 8.489 | 15,524 | -0.25(-2.88%) |
Aug 27, 2002 | 8.822 | 8.830 | 8.741 | 8.741 | 15,524 | +0.10(+1.20%) |
Aug 26, 2002 | 8.634 | 8.645 | 8.634 | 8.637 | 4,049 | +0.01(+0.09%) |
Aug 23, 2002 | 8.365 | 8.630 | 8.365 | 8.630 | 19,574 | +0.29(+3.46%) |
Aug 22, 2002 | 8.459 | 8.459 | 8.341 | 8.341 | 25,649 | -0.20(-2.34%) |
Aug 21, 2002 | 8.837 | 8.837 | 8.430 | 8.541 | 44,549 | -0.22(-2.55%) |
Aug 20, 2002 | 8.622 | 8.765 | 8.615 | 8.765 | 34,424 | +0.08(+0.90%) |
Aug 16, 2002 | 8.723 | 8.815 | 8.686 | 8.686 | 95,174 | -0.08(-0.88%) |
Aug 15, 2002 | 8.830 | 8.830 | 8.763 | 8.763 | 20,249 | -0.02(-0.25%) |
Aug 14, 2002 | 8.696 | 8.815 | 8.696 | 8.785 | 58,049 | +0.32(+3.76%) |
Aug 13, 2002 | 8.459 | 8.489 | 8.450 | 8.467 | 14,849 | -0.03(-0.30%) |
Aug 12, 2002 | 8.445 | 8.504 | 8.445 | 8.492 | 16,199 | +0.32(+3.93%) |
Aug 07, 2002 | 8.156 | 8.170 | 8.156 | 8.170 | 11,474 | -0.04(-0.54%) |
Aug 06, 2002 | 8.185 | 8.222 | 8.178 | 8.215 | 24,299 | -0.20(-2.34%) |
Aug 05, 2002 | 8.296 | 8.445 | 8.296 | 8.412 | 112,049 | +0.41(+5.15%) |
Aug 02, 2002 | 7.793 | 8.000 | 7.793 | 8.000 | 203,173 | +0.30(+3.85%) |
Aug 01, 2002 | 7.910 | 7.910 | 7.704 | 7.704 | 99,224 | -0.13(-1.63%) |
Jul 31, 2002 | 7.730 | 7.837 | 7.685 | 7.831 | 34,424 | +0.01(+0.11%) |
Jul 30, 2002 | 7.852 | 7.852 | 7.822 | 7.822 | 49,949 | -0.09(-1.09%) |
Jul 29, 2002 | 7.867 | 7.910 | 7.867 | 7.908 | 33,074 | +0.30(+3.89%) |
Jul 26, 2002 | 7.590 | 7.630 | 7.590 | 7.612 | 20,249 | +0.08(+1.08%) |
Jul 25, 2002 | 7.459 | 7.541 | 7.431 | 7.530 | 67,499 | +0.36(+5.02%) |
Jul 24, 2002 | 6.963 | 7.170 | 6.963 | 7.170 | 93,149 | -0.30(-4.04%) |
Jul 23, 2002 | 7.599 | 7.599 | 7.452 | 7.473 | 46,574 | -0.22(-2.81%) |
Jul 22, 2002 | 7.670 | 7.689 | 7.650 | 7.689 | 195,748 | +0.02(+0.27%) |
Jul 19, 2002 | 7.607 | 7.676 | 7.607 | 7.668 | 265,272 | +0.22(+2.94%) |
Jul 17, 2002 | 7.333 | 7.452 | 7.333 | 7.449 | 78,974 | -0.13(-1.70%) |
Jul 12, 2002 | 7.600 | 7.600 | 7.496 | 7.578 | 158,623 | +0.32(+4.39%) |
Jul 11, 2002 | 7.289 | 7.289 | 7.190 | 7.259 | 202,498 | -0.38(-5.00%) |
Jul 10, 2002 | 7.889 | 7.892 | 7.642 | 7.642 | 168,748 | -0.38(-4.69%) |
Jul 09, 2002 | 8.000 | 8.027 | 7.985 | 8.018 | 3,914,967 | +0.16(+2.02%) |
Jul 08, 2002 | 7.852 | 7.859 | 7.852 | 7.859 | 33,074 | +0.01(+0.09%) |
Jul 05, 2002 | 7.778 | 7.867 | 7.778 | 7.852 | 20,924 | +0.00(+0.00%) |
Jul 04, 2002 | 7.905 | 7.948 | 7.756 | 7.852 | 202,498 | +0.00(+0.00%) |
Jul 03, 2002 | 7.905 | 7.948 | 7.756 | 7.852 | 202,498 | -0.30(-3.69%) |
Jul 02, 2002 | 8.163 | 8.165 | 8.153 | 8.153 | 10,799 | -0.30(-3.59%) |
Jul 01, 2002 | 8.430 | 8.456 | 8.430 | 8.456 | 7,424 | +0.09(+1.03%) |
Jun 28, 2002 | 8.378 | 8.379 | 8.279 | 8.370 | 110,024 | +0.07(+0.89%) |
Jun 27, 2002 | 8.311 | 8.348 | 8.222 | 8.296 | 208,573 | +0.07(+0.90%) |
Jun 26, 2002 | 8.007 | 8.289 | 8.007 | 8.222 | 150,523 | +0.34(+4.32%) |
Jun 25, 2002 | 8.030 | 8.030 | 7.882 | 7.882 | 54,674 | -0.10(-1.30%) |
Jun 21, 2002 | 7.896 | 8.018 | 7.896 | 7.985 | 14,849,876 | +0.44(+5.79%) |
Jun 20, 2002 | 7.600 | 7.603 | 7.533 | 7.548 | 130,273 | -0.22(-2.86%) |
Jun 19, 2002 | 7.911 | 7.911 | 7.770 | 7.770 | 82,349 | -0.23(-2.89%) |
Jun 18, 2002 | 8.071 | 8.071 | 8.000 | 8.002 | 32,399 | -0.07(-0.81%) |
Jun 17, 2002 | 8.015 | 8.067 | 8.015 | 8.067 | 30,374 | +0.21(+2.66%) |
Jun 14, 2002 | 7.748 | 7.870 | 7.748 | 7.858 | 55,349 | +0.09(+1.16%) |
Jun 12, 2002 | 7.859 | 7.859 | 7.767 | 7.767 | 62,099 | -0.33(-4.13%) |
Jun 11, 2002 | 8.082 | 8.104 | 8.082 | 8.102 | 53,999 | +0.04(+0.53%) |
Jun 10, 2002 | 8.037 | 8.059 | 8.000 | 8.059 | 76,949 | +0.09(+1.17%) |
Jun 07, 2002 | 8.033 | 8.033 | 7.947 | 7.966 | 42,524 | -0.21(-2.59%) |
Jun 06, 2002 | 8.317 | 8.317 | 8.176 | 8.178 | 82,349 | -0.19(-2.23%) |