Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.053 | 7.158 | 6.943 | 7.020 | 256,578 | -0.04(-0.62%) |
Aug 29, 2002 | 6.954 | 7.114 | 6.843 | 7.064 | 152,932 | +0.11(+1.59%) |
Aug 28, 2002 | 7.042 | 7.158 | 6.954 | 6.954 | 1,793,873 | -0.14(-2.02%) |
Aug 27, 2002 | 7.230 | 7.307 | 7.047 | 7.097 | 258,390 | -0.12(-1.68%) |
Aug 26, 2002 | 6.667 | 7.246 | 6.667 | 7.219 | 399,182 | +0.59(+8.91%) |
Aug 23, 2002 | 6.816 | 6.965 | 6.623 | 6.628 | 158,005 | -0.22(-3.15%) |
Aug 22, 2002 | 6.761 | 7.070 | 6.578 | 6.843 | 432,704 | +0.08(+1.22%) |
Aug 21, 2002 | 6.540 | 6.761 | 6.391 | 6.761 | 299,884 | +0.24(+3.64%) |
Aug 20, 2002 | 6.418 | 6.617 | 6.358 | 6.523 | 468,219 | +0.18(+2.78%) |
Aug 16, 2002 | 6.496 | 6.512 | 6.325 | 6.347 | 244,437 | -0.15(-2.29%) |
Aug 15, 2002 | 6.512 | 6.650 | 6.402 | 6.496 | 342,285 | -0.02(-0.25%) |
Aug 14, 2002 | 6.733 | 6.783 | 6.429 | 6.512 | 936,076 | -0.91(-12.27%) |
Aug 13, 2002 | 7.511 | 7.616 | 7.423 | 7.423 | 180,836 | -0.09(-1.18%) |
Aug 12, 2002 | 7.406 | 7.616 | 7.235 | 7.511 | 155,650 | +0.06(+0.81%) |
Aug 07, 2002 | 7.285 | 7.528 | 7.180 | 7.450 | 282,671 | +0.28(+3.85%) |
Aug 06, 2002 | 6.832 | 7.174 | 6.722 | 7.174 | 279,228 | +0.58(+8.79%) |
Aug 05, 2002 | 6.623 | 6.733 | 6.485 | 6.595 | 196,238 | -0.03(-0.50%) |
Aug 02, 2002 | 6.893 | 6.893 | 6.523 | 6.628 | 211,822 | -0.29(-4.23%) |
Aug 01, 2002 | 6.816 | 6.954 | 6.761 | 6.921 | 239,183 | +0.16(+2.37%) |
Jul 31, 2002 | 6.832 | 6.926 | 6.678 | 6.761 | 175,038 | -0.13(-1.84%) |
Jul 30, 2002 | 6.733 | 6.926 | 6.661 | 6.887 | 436,690 | +0.03(+0.40%) |
Jul 29, 2002 | 6.540 | 6.926 | 6.336 | 6.860 | 248,786 | +0.26(+4.02%) |
Jul 26, 2002 | 6.209 | 6.623 | 6.209 | 6.595 | 156,556 | +0.39(+6.22%) |
Jul 25, 2002 | 6.402 | 6.606 | 6.082 | 6.209 | 320,541 | -0.14(-2.17%) |
Jul 24, 2002 | 5.767 | 6.363 | 5.607 | 6.347 | 438,864 | +0.45(+7.58%) |
Jul 23, 2002 | 6.501 | 6.518 | 5.883 | 5.900 | 343,554 | -0.49(-7.69%) |
Jul 22, 2002 | 6.269 | 6.667 | 6.187 | 6.391 | 196,601 | +0.07(+1.14%) |
Jul 19, 2002 | 6.678 | 6.766 | 6.170 | 6.319 | 292,999 | -0.77(-10.89%) |
Jul 17, 2002 | 6.976 | 7.092 | 6.733 | 7.092 | 174,676 | +0.19(+2.80%) |
Jul 12, 2002 | 6.954 | 7.174 | 6.821 | 6.898 | 194,245 | -0.11(-1.57%) |
Jul 11, 2002 | 6.965 | 7.202 | 6.788 | 7.009 | 224,868 | -0.01(-0.16%) |
Jul 10, 2002 | 7.395 | 7.395 | 6.854 | 7.020 | 568,603 | +0.04(+0.55%) |
Jul 09, 2002 | 7.014 | 7.014 | 6.981 | 6.981 | 235,378 | -0.09(-1.25%) |
Jul 08, 2002 | 7.064 | 7.147 | 6.827 | 7.070 | 134,631 | -0.05(-0.70%) |
Jul 05, 2002 | 6.954 | 7.147 | 6.805 | 7.119 | 55,265 | +0.11(+1.57%) |
Jul 04, 2002 | 7.042 | 7.125 | 6.650 | 7.009 | 185,548 | +0.00(+0.00%) |
Jul 03, 2002 | 7.042 | 7.125 | 6.650 | 7.009 | 185,548 | -0.09(-1.24%) |
Jul 02, 2002 | 7.163 | 7.301 | 6.981 | 7.097 | 240,995 | -0.07(-0.92%) |
Jul 01, 2002 | 7.616 | 7.616 | 7.020 | 7.163 | 338,299 | -0.45(-5.94%) |
Jun 28, 2002 | 7.230 | 7.726 | 7.230 | 7.616 | 811,410 | +0.36(+4.94%) |
Jun 27, 2002 | 7.014 | 7.257 | 7.014 | 7.257 | 624,956 | +0.19(+2.65%) |
Jun 26, 2002 | 6.860 | 7.119 | 6.694 | 7.070 | 435,422 | +0.15(+2.23%) |
Jun 25, 2002 | 6.821 | 7.009 | 6.821 | 6.915 | 196,601 | -0.12(-1.73%) |
Jun 21, 2002 | 6.954 | 7.047 | 6.876 | 7.036 | 319,816 | +0.16(+2.33%) |
Jun 20, 2002 | 6.998 | 7.114 | 6.783 | 6.876 | 318,548 | -0.16(-2.27%) |
Jun 19, 2002 | 7.064 | 7.064 | 6.788 | 7.036 | 357,506 | -0.07(-1.01%) |
Jun 18, 2002 | 6.738 | 7.108 | 6.623 | 7.108 | 504,096 | +0.37(+5.49%) |
Jun 17, 2002 | 6.336 | 6.794 | 6.242 | 6.738 | 1,023,414 | +0.46(+7.29%) |
Jun 14, 2002 | 6.319 | 6.319 | 6.148 | 6.280 | 328,695 | -0.01(-0.18%) |
Jun 12, 2002 | 6.308 | 6.402 | 6.209 | 6.291 | 574,583 | -0.04(-0.61%) |
Jun 11, 2002 | 6.462 | 6.485 | 6.291 | 6.330 | 378,344 | -0.19(-2.88%) |
Jun 10, 2002 | 6.518 | 6.523 | 6.308 | 6.518 | 345,003 | -0.06(-0.84%) |
Jun 07, 2002 | 6.071 | 6.573 | 6.071 | 6.573 | 505,546 | +0.06(+0.93%) |
Jun 06, 2002 | 6.711 | 6.871 | 6.446 | 6.512 | 641,627 | -0.25(-3.75%) |