Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.188 | 6.416 | 6.162 | 6.358 | 654,059 | +0.15(+2.44%) |
Aug 29, 2002 | 6.514 | 6.638 | 6.188 | 6.206 | 2,365,254 | -0.34(-5.24%) |
Aug 28, 2002 | 6.879 | 6.879 | 6.469 | 6.549 | 1,486,769 | -0.35(-5.04%) |
Aug 27, 2002 | 7.173 | 7.302 | 6.870 | 6.897 | 598,396 | -0.27(-3.73%) |
Aug 26, 2002 | 7.262 | 7.329 | 6.839 | 7.164 | 738,645 | -0.09(-1.29%) |
Aug 23, 2002 | 7.872 | 7.872 | 7.217 | 7.258 | 675,160 | -0.66(-8.38%) |
Aug 22, 2002 | 7.685 | 7.953 | 7.552 | 7.921 | 734,865 | +0.14(+1.77%) |
Aug 21, 2002 | 7.841 | 7.904 | 7.440 | 7.783 | 528,896 | +0.20(+2.64%) |
Aug 20, 2002 | 7.868 | 8.064 | 7.449 | 7.583 | 750,251 | +0.45(+6.24%) |
Aug 16, 2002 | 6.451 | 7.627 | 6.416 | 7.137 | 1,884,972 | +0.57(+8.61%) |
Aug 15, 2002 | 6.153 | 6.977 | 6.104 | 6.571 | 2,289,888 | +0.43(+6.96%) |
Aug 14, 2002 | 5.819 | 6.251 | 5.569 | 6.144 | 1,220,361 | +0.33(+5.75%) |
Aug 13, 2002 | 5.787 | 6.291 | 5.734 | 5.810 | 1,345,607 | +0.02(+0.31%) |
Aug 12, 2002 | 5.925 | 5.939 | 5.538 | 5.792 | 1,206,781 | -0.18(-2.99%) |
Aug 07, 2002 | 5.859 | 6.148 | 5.440 | 5.970 | 1,829,307 | +0.32(+5.59%) |
Aug 06, 2002 | 5.502 | 5.948 | 5.458 | 5.654 | 1,653,559 | +0.35(+6.64%) |
Aug 05, 2002 | 6.068 | 6.068 | 5.195 | 5.302 | 202,256,304 | -0.76(-12.50%) |
Aug 02, 2002 | 6.237 | 6.242 | 5.890 | 6.059 | 1,558,076 | -0.20(-3.13%) |
Aug 01, 2002 | 6.594 | 6.768 | 6.081 | 6.255 | 735,511 | -0.38(-5.78%) |
Jul 31, 2002 | 6.986 | 6.990 | 6.460 | 6.638 | 819,260 | -0.41(-5.76%) |
Jul 30, 2002 | 6.727 | 7.044 | 6.576 | 7.044 | 940,259 | +0.39(+5.82%) |
Jul 29, 2002 | 6.687 | 6.901 | 6.407 | 6.656 | 979,072 | +0.25(+3.82%) |
Jul 26, 2002 | 6.571 | 6.879 | 6.331 | 6.411 | 1,631,463 | -0.16(-2.44%) |
Jul 25, 2002 | 7.574 | 7.596 | 6.358 | 6.571 | 2,997,020 | -1.32(-16.71%) |
Jul 24, 2002 | 7.489 | 8.064 | 7.160 | 7.890 | 1,323,834 | +0.39(+5.23%) |
Jul 23, 2002 | 7.823 | 8.113 | 7.427 | 7.498 | 1,016,953 | -0.34(-4.37%) |
Jul 22, 2002 | 8.042 | 8.621 | 7.681 | 7.841 | 1,439,440 | -0.25(-3.14%) |
Jul 19, 2002 | 8.238 | 8.527 | 7.912 | 8.095 | 860,111 | -0.59(-6.82%) |
Jul 17, 2002 | 8.514 | 9.138 | 8.510 | 8.688 | 2,767,304 | +0.91(+11.68%) |
Jul 12, 2002 | 7.391 | 8.117 | 7.217 | 7.779 | 1,221,708 | +0.57(+7.85%) |
Jul 11, 2002 | 7.088 | 7.217 | 6.906 | 7.213 | 737,783 | +0.08(+1.19%) |
Jul 10, 2002 | 7.365 | 7.440 | 7.057 | 7.128 | 668,651 | -0.11(-1.48%) |
Jul 09, 2002 | 7.552 | 7.552 | 7.235 | 7.235 | 309,523 | -0.32(-4.19%) |
Jul 08, 2002 | 7.886 | 7.886 | 7.552 | 7.552 | 658,999 | -0.37(-4.72%) |
Jul 05, 2002 | 7.209 | 8.037 | 7.209 | 7.926 | 405,365 | +0.77(+10.77%) |
Jul 04, 2002 | 7.391 | 7.627 | 7.013 | 7.155 | 975,705 | +0.00(+0.00%) |
Jul 03, 2002 | 7.391 | 7.627 | 7.013 | 7.155 | 975,705 | -0.23(-3.14%) |
Jul 02, 2002 | 7.832 | 7.832 | 7.347 | 7.387 | 1,150,106 | -0.45(-5.74%) |
Jul 01, 2002 | 8.131 | 8.282 | 7.810 | 7.837 | 1,042,368 | -0.14(-1.73%) |
Jun 28, 2002 | 8.082 | 8.474 | 7.899 | 7.974 | 1,581,733 | -0.05(-0.62%) |
Jun 27, 2002 | 7.757 | 8.153 | 7.587 | 8.024 | 1,543,127 | +0.43(+5.63%) |
Jun 26, 2002 | 6.972 | 7.694 | 6.812 | 7.596 | 1,679,820 | +0.30(+4.15%) |
Jun 25, 2002 | 8.162 | 8.670 | 7.293 | 7.293 | 2,968,191 | -1.61(-18.07%) |
Jun 21, 2002 | 9.454 | 9.512 | 8.670 | 8.902 | 887,719 | -0.22(-2.44%) |
Jun 20, 2002 | 9.445 | 9.610 | 9.026 | 9.124 | 826,442 | -0.33(-3.44%) |
Jun 19, 2002 | 9.784 | 9.935 | 9.271 | 9.450 | 855,397 | -0.69(-6.77%) |
Jun 18, 2002 | 9.681 | 10.30 | 9.574 | 10.14 | 1,237,419 | +0.37(+3.74%) |
Jun 17, 2002 | 8.910 | 9.904 | 8.844 | 9.770 | 1,317,325 | +0.89(+9.96%) |
Jun 14, 2002 | 8.460 | 8.910 | 8.184 | 8.885 | 692,218 | +0.38(+4.41%) |
Jun 12, 2002 | 8.340 | 8.844 | 8.242 | 8.510 | 1,212,056 | +0.07(+0.79%) |
Jun 11, 2002 | 9.107 | 9.133 | 8.336 | 8.443 | 428,933 | -0.39(-4.44%) |
Jun 10, 2002 | 8.937 | 9.089 | 8.523 | 8.835 | 532,182 | -0.03(-0.30%) |
Jun 07, 2002 | 8.728 | 8.906 | 8.198 | 8.861 | 950,790 | +0.02(+0.20%) |
Jun 06, 2002 | 9.668 | 9.686 | 8.799 | 8.844 | 567,646 | -0.94(-9.61%) |