Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.410 | 6.569 | 6.200 | 6.210 | 285,301 | -0.37(-5.62%) |
Aug 29, 2002 | 6.330 | 6.750 | 6.210 | 6.580 | 367,707 | +0.13(+2.02%) |
Aug 28, 2002 | 6.900 | 6.901 | 6.450 | 6.450 | 351,500 | -0.48(-6.93%) |
Aug 27, 2002 | 7.440 | 7.480 | 6.930 | 6.930 | 293,272 | -0.46(-6.22%) |
Aug 26, 2002 | 7.130 | 7.420 | 6.910 | 7.390 | 308,996 | +0.31(+4.38%) |
Aug 23, 2002 | 7.460 | 7.460 | 7.070 | 7.080 | 311,980 | -0.32(-4.32%) |
Aug 22, 2002 | 7.430 | 7.600 | 7.241 | 7.400 | 584,189 | +0.01(+0.14%) |
Aug 21, 2002 | 7.000 | 7.450 | 7.000 | 7.390 | 416,841 | +0.28(+3.94%) |
Aug 20, 2002 | 7.500 | 7.560 | 7.020 | 7.110 | 467,649 | +0.28(+4.10%) |
Aug 16, 2002 | 6.281 | 6.980 | 6.180 | 6.830 | 530,558 | +0.50(+7.90%) |
Aug 15, 2002 | 6.440 | 6.549 | 6.180 | 6.330 | 620,519 | -0.05(-0.78%) |
Aug 14, 2002 | 6.510 | 6.550 | 6.160 | 6.380 | 926,600 | +0.10(+1.59%) |
Aug 13, 2002 | 6.490 | 6.860 | 6.280 | 6.280 | 564,800 | -0.21(-3.24%) |
Aug 12, 2002 | 6.400 | 6.620 | 6.220 | 6.490 | 303,836 | +0.20(+3.18%) |
Aug 07, 2002 | 6.550 | 6.679 | 5.880 | 6.290 | 642,000 | -0.09(-1.41%) |
Aug 06, 2002 | 5.750 | 6.460 | 5.680 | 6.380 | 657,900 | +0.83(+14.95%) |
Aug 05, 2002 | 6.060 | 6.210 | 5.520 | 5.550 | 491,056 | -0.55(-9.02%) |
Aug 02, 2002 | 6.340 | 6.400 | 6.070 | 6.100 | 236,007 | -0.18(-2.87%) |
Aug 01, 2002 | 6.520 | 6.720 | 6.260 | 6.280 | 612,100 | -0.26(-3.98%) |
Jul 31, 2002 | 6.830 | 7.420 | 6.530 | 6.540 | 1,779,800 | -0.37(-5.35%) |
Jul 30, 2002 | 5.600 | 6.919 | 5.510 | 6.910 | 1,848,600 | +1.21(+21.23%) |
Jul 29, 2002 | 5.770 | 6.200 | 5.370 | 5.700 | 1,682,400 | +0.02(+0.35%) |
Jul 26, 2002 | 5.810 | 5.950 | 5.650 | 5.680 | 1,027,599 | +0.28(+5.17%) |
Jul 25, 2002 | 6.100 | 6.220 | 5.390 | 5.401 | 971,000 | -0.75(-12.18%) |
Jul 24, 2002 | 5.990 | 6.170 | 5.750 | 6.150 | 885,100 | +0.09(+1.49%) |
Jul 23, 2002 | 6.120 | 6.340 | 5.960 | 6.060 | 855,568 | -0.08(-1.30%) |
Jul 22, 2002 | 6.050 | 6.250 | 5.940 | 6.140 | 468,100 | -0.04(-0.65%) |
Jul 19, 2002 | 5.900 | 6.400 | 5.770 | 6.180 | 523,500 | -0.07(-1.12%) |
Jul 17, 2002 | 6.330 | 6.600 | 5.980 | 6.250 | 538,300 | +0.40(+6.84%) |
Jul 12, 2002 | 6.070 | 6.200 | 5.760 | 5.850 | 664,600 | -0.16(-2.66%) |
Jul 11, 2002 | 5.410 | 6.070 | 5.300 | 6.010 | 585,200 | +0.62(+11.50%) |
Jul 10, 2002 | 6.090 | 6.220 | 5.300 | 5.390 | 1,106,600 | -0.60(-10.02%) |
Jul 09, 2002 | 6.050 | 6.125 | 5.900 | 5.990 | 344,100 | -0.06(-0.99%) |
Jul 08, 2002 | 6.400 | 6.400 | 6.050 | 6.050 | 325,300 | -0.35(-5.47%) |
Jul 05, 2002 | 6.080 | 6.430 | 6.080 | 6.400 | 183,200 | +0.47(+7.93%) |
Jul 04, 2002 | 5.790 | 6.100 | 5.610 | 5.930 | 409,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.790 | 6.100 | 5.610 | 5.930 | 409,200 | +0.14(+2.42%) |
Jul 02, 2002 | 6.050 | 6.050 | 5.600 | 5.790 | 680,900 | -0.31(-5.08%) |
Jul 01, 2002 | 6.550 | 6.630 | 5.950 | 6.100 | 479,300 | -0.50(-7.58%) |
Jun 28, 2002 | 6.390 | 6.720 | 6.320 | 6.600 | 554,300 | +0.20(+3.12%) |
Jun 27, 2002 | 6.360 | 6.560 | 5.950 | 6.400 | 540,300 | +0.30(+4.92%) |
Jun 26, 2002 | 5.630 | 6.170 | 5.400 | 6.100 | 879,000 | +0.05(+0.83%) |
Jun 25, 2002 | 6.730 | 6.800 | 5.950 | 6.050 | 1,162,100 | -0.48(-7.35%) |
Jun 21, 2002 | 6.640 | 6.690 | 6.410 | 6.530 | 1,076,300 | +0.11(+1.71%) |
Jun 20, 2002 | 6.610 | 6.690 | 6.400 | 6.420 | 490,200 | -0.18(-2.73%) |
Jun 19, 2002 | 6.990 | 7.040 | 6.590 | 6.600 | 726,100 | -0.60(-8.33%) |
Jun 18, 2002 | 7.320 | 7.450 | 7.150 | 7.200 | 341,200 | -0.07(-0.96%) |
Jun 17, 2002 | 6.990 | 7.350 | 6.990 | 7.270 | 352,000 | +0.39(+5.67%) |
Jun 14, 2002 | 6.780 | 7.000 | 6.400 | 6.880 | 526,800 | -0.18(-2.55%) |
Jun 12, 2002 | 6.470 | 7.120 | 6.200 | 7.060 | 1,046,000 | +0.58(+8.95%) |
Jun 11, 2002 | 7.110 | 7.330 | 6.360 | 6.480 | 664,800 | -0.52(-7.43%) |
Jun 10, 2002 | 7.420 | 7.450 | 7.000 | 7.000 | 458,400 | -0.09(-1.27%) |
Jun 07, 2002 | 6.800 | 7.180 | 6.410 | 7.090 | 1,257,900 | +0.02(+0.28%) |
Jun 06, 2002 | 7.570 | 7.640 | 7.000 | 7.070 | 590,900 | -0.73(-9.36%) |