Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.546 | 7.650 | 7.377 | 7.423 | 16,365 | -0.19(-2.49%) |
Aug 29, 2002 | 7.486 | 7.612 | 7.486 | 7.612 | 20,448 | +0.17(+2.26%) |
Aug 28, 2002 | 7.508 | 7.610 | 7.444 | 7.444 | 19,259 | -0.12(-1.56%) |
Aug 27, 2002 | 7.781 | 7.781 | 7.486 | 7.562 | 21,637 | -0.21(-2.76%) |
Aug 26, 2002 | 7.486 | 7.873 | 7.486 | 7.776 | 25,679 | +0.29(+3.82%) |
Aug 23, 2002 | 7.360 | 7.570 | 7.360 | 7.490 | 23,301 | +0.05(+0.62%) |
Aug 22, 2002 | 7.360 | 7.444 | 7.360 | 7.444 | 7,370 | +0.00(+0.00%) |
Aug 21, 2002 | 7.499 | 7.499 | 7.373 | 7.444 | 7,608 | +0.13(+1.84%) |
Aug 20, 2002 | 7.360 | 7.528 | 7.301 | 7.310 | 27,343 | +0.22(+3.15%) |
Aug 16, 2002 | 7.024 | 7.108 | 6.960 | 7.087 | 3,566 | +0.13(+1.81%) |
Aug 15, 2002 | 7.003 | 7.108 | 6.834 | 6.960 | 21,161 | -0.04(-0.60%) |
Aug 14, 2002 | 6.860 | 7.124 | 6.750 | 7.003 | 12,839 | +0.14(+2.08%) |
Aug 13, 2002 | 6.918 | 6.944 | 6.855 | 6.860 | 10,224 | +0.00(+0.06%) |
Aug 12, 2002 | 6.939 | 6.939 | 6.813 | 6.855 | 46,127 | -0.50(-6.86%) |
Aug 07, 2002 | 7.524 | 7.524 | 7.150 | 7.360 | 51,834 | -0.08(-1.13%) |
Aug 06, 2002 | 6.881 | 7.444 | 6.881 | 7.444 | 10,224 | +0.31(+4.30%) |
Aug 05, 2002 | 6.771 | 7.351 | 6.771 | 7.137 | 9,510 | +0.33(+4.82%) |
Aug 02, 2002 | 6.965 | 7.255 | 6.809 | 6.809 | 1,379,075 | -0.45(-6.14%) |
Aug 01, 2002 | 7.150 | 7.254 | 6.965 | 7.254 | 213,994 | +0.23(+3.29%) |
Jul 31, 2002 | 6.889 | 7.141 | 6.889 | 7.024 | 12,601 | -0.24(-3.24%) |
Jul 30, 2002 | 7.255 | 7.259 | 7.066 | 7.259 | 4,517 | +0.05(+0.70%) |
Jul 29, 2002 | 7.171 | 7.297 | 6.868 | 7.209 | 11,650 | +0.06(+0.82%) |
Jul 26, 2002 | 7.116 | 7.213 | 6.729 | 7.150 | 21,874 | -0.02(-0.29%) |
Jul 25, 2002 | 7.179 | 7.192 | 7.045 | 7.171 | 10,699 | -0.14(-1.96%) |
Jul 24, 2002 | 6.939 | 7.314 | 6.813 | 7.314 | 18,070 | +0.37(+5.39%) |
Jul 23, 2002 | 7.108 | 7.196 | 6.939 | 6.939 | 10,461 | -0.42(-5.71%) |
Jul 22, 2002 | 7.087 | 7.360 | 7.087 | 7.360 | 24,252 | +0.42(+6.06%) |
Jul 19, 2002 | 7.101 | 7.254 | 6.939 | 6.939 | 12,126 | -0.43(-5.82%) |
Jul 17, 2002 | 7.360 | 7.368 | 7.213 | 7.368 | 7,370 | +0.41(+5.86%) |
Jul 12, 2002 | 7.760 | 7.823 | 6.960 | 6.960 | 18,783 | -0.86(-11.02%) |
Jul 11, 2002 | 7.461 | 7.823 | 7.171 | 7.823 | 51,596 | +0.08(+1.03%) |
Jul 10, 2002 | 7.255 | 7.797 | 7.255 | 7.743 | 8,322 | +0.07(+0.94%) |
Jul 09, 2002 | 7.196 | 7.671 | 7.196 | 7.671 | 12,126 | +0.47(+6.60%) |
Jul 08, 2002 | 7.781 | 7.781 | 7.196 | 7.196 | 27,581 | -0.58(-7.51%) |
Jul 05, 2002 | 7.781 | 7.781 | 7.781 | 7.781 | 1,188 | +0.06(+0.76%) |
Jul 04, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.00(+0.00%) |
Jul 03, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.04(+0.55%) |
Jul 02, 2002 | 7.150 | 7.776 | 7.095 | 7.680 | 18,546 | -0.10(-1.30%) |
Jul 01, 2002 | 7.570 | 7.781 | 7.301 | 7.781 | 54,211 | +0.00(+0.00%) |
Jun 28, 2002 | 7.549 | 7.785 | 7.461 | 7.781 | 216,847 | +0.23(+3.06%) |
Jun 27, 2002 | 7.297 | 7.549 | 7.028 | 7.549 | 28,294 | +0.48(+6.85%) |
Jun 26, 2002 | 7.192 | 7.549 | 6.960 | 7.066 | 69,191 | -0.48(-6.41%) |
Jun 25, 2002 | 7.255 | 7.549 | 7.150 | 7.549 | 30,434 | +0.49(+6.97%) |
Jun 21, 2002 | 7.150 | 7.150 | 7.019 | 7.057 | 58,967 | +0.04(+0.54%) |
Jun 20, 2002 | 7.103 | 7.124 | 6.918 | 7.019 | 22,350 | +0.08(+1.21%) |
Jun 19, 2002 | 6.944 | 7.057 | 6.923 | 6.935 | 63,247 | -0.03(-0.36%) |
Jun 18, 2002 | 7.086 | 7.087 | 6.885 | 6.960 | 18,308 | -0.13(-1.78%) |
Jun 17, 2002 | 7.024 | 7.087 | 6.923 | 7.087 | 26,392 | +0.11(+1.51%) |
Jun 14, 2002 | 6.939 | 6.998 | 6.918 | 6.981 | 22,588 | -0.09(-1.31%) |
Jun 12, 2002 | 6.918 | 7.148 | 6.918 | 7.074 | 27,581 | +0.01(+0.18%) |
Jun 11, 2002 | 6.923 | 7.108 | 6.918 | 7.061 | 11,413 | +0.14(+2.07%) |
Jun 10, 2002 | 7.192 | 7.192 | 6.910 | 6.918 | 10,937 | +0.02(+0.30%) |
Jun 07, 2002 | 6.897 | 7.230 | 6.897 | 6.897 | 24,966 | +0.00(+0.00%) |
Jun 06, 2002 | 6.897 | 6.977 | 6.897 | 6.897 | 16,881 | -0.12(-1.68%) |