Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.156 | 7.187 | 7.078 | 7.172 | 3,835 | +0.02(+0.22%) |
Aug 29, 2002 | 7.117 | 7.156 | 7.117 | 7.156 | 1,022 | -0.02(-0.22%) |
Aug 28, 2002 | 7.172 | 7.172 | 7.172 | 7.172 | 255 | +0.01(+0.11%) |
Aug 27, 2002 | 7.226 | 7.226 | 7.117 | 7.164 | 5,498 | -0.06(-0.87%) |
Aug 26, 2002 | 7.234 | 7.234 | 7.226 | 7.226 | 2,813 | +0.05(+0.76%) |
Aug 23, 2002 | 7.234 | 7.234 | 7.172 | 7.172 | 3,196 | +0.02(+0.22%) |
Aug 22, 2002 | 7.195 | 7.195 | 7.078 | 7.156 | 6,776 | -0.04(-0.54%) |
Aug 21, 2002 | 7.195 | 7.195 | 7.195 | 7.195 | 255 | +0.08(+1.10%) |
Aug 20, 2002 | 7.195 | 7.195 | 7.039 | 7.117 | 6,393 | -0.12(-1.62%) |
Aug 16, 2002 | 7.117 | 7.234 | 7.117 | 7.234 | 4,475 | +0.05(+0.76%) |
Aug 15, 2002 | 7.117 | 7.179 | 7.117 | 7.179 | 3,196 | +0.14(+2.00%) |
Aug 14, 2002 | 7.117 | 7.156 | 7.039 | 7.039 | 8,439 | -0.16(-2.17%) |
Aug 13, 2002 | 7.117 | 7.195 | 7.117 | 7.195 | 3,835 | +0.08(+1.10%) |
Aug 12, 2002 | 7.391 | 7.391 | 6.961 | 7.117 | 33,116 | -0.20(-2.67%) |
Aug 07, 2002 | 7.312 | 7.312 | 7.312 | 7.312 | 2,813 | -0.02(-0.32%) |
Aug 06, 2002 | 7.312 | 7.336 | 7.312 | 7.336 | 511 | -0.02(-0.21%) |
Aug 05, 2002 | 7.352 | 7.352 | 7.312 | 7.352 | 11,124 | -0.06(-0.84%) |
Aug 02, 2002 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 7.414 | 7.430 | 7.414 | 7.414 | 2,557 | -0.02(-0.21%) |
Jul 31, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 127 | +0.00(+0.00%) |
Jul 30, 2002 | 7.492 | 7.508 | 7.352 | 7.430 | 6,393 | -0.06(-0.84%) |
Jul 29, 2002 | 7.492 | 7.492 | 7.492 | 7.492 | 255 | +0.02(+0.31%) |
Jul 26, 2002 | 7.508 | 7.508 | 7.469 | 7.469 | 895 | +0.00(+0.00%) |
Jul 25, 2002 | 7.610 | 7.610 | 7.469 | 7.469 | 198,701 | +0.31(+4.26%) |
Jul 24, 2002 | 7.101 | 7.164 | 7.039 | 7.164 | 8,439 | +0.06(+0.88%) |
Jul 23, 2002 | 7.109 | 7.109 | 7.101 | 7.101 | 2,045 | +0.01(+0.11%) |
Jul 22, 2002 | 7.195 | 7.234 | 7.047 | 7.093 | 7,671 | -0.14(-1.95%) |
Jul 19, 2002 | 7.273 | 7.273 | 7.125 | 7.234 | 3,835 | -0.08(-1.07%) |
Jul 17, 2002 | 7.273 | 7.312 | 7.273 | 7.312 | 511 | -0.08(-1.06%) |
Jul 12, 2002 | 7.391 | 7.391 | 7.352 | 7.391 | 27,362 | +0.00(+0.00%) |
Jul 11, 2002 | 7.391 | 7.391 | 7.391 | 7.391 | 1,278 | -0.04(-0.53%) |
Jul 10, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 7.508 | 7.508 | 7.430 | 7.430 | 383 | -0.08(-1.04%) |
Jul 08, 2002 | 7.312 | 7.508 | 7.312 | 7.508 | 6,648 | +0.00(+0.00%) |
Jul 05, 2002 | 7.508 | 7.508 | 7.508 | 7.508 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 7.625 | 7.625 | 7.508 | 7.508 | 4,475 | +0.00(+0.00%) |
Jul 03, 2002 | 7.625 | 7.625 | 7.508 | 7.508 | 4,475 | -0.04(-0.52%) |
Jul 02, 2002 | 7.641 | 7.641 | 7.547 | 7.547 | 49,227 | -0.09(-1.23%) |
Jul 01, 2002 | 7.508 | 7.782 | 7.508 | 7.641 | 67,384 | +0.15(+1.98%) |
Jun 28, 2002 | 7.430 | 7.586 | 7.414 | 7.492 | 24,166 | +0.14(+1.91%) |
Jun 27, 2002 | 7.430 | 7.430 | 7.352 | 7.352 | 1,406 | -0.02(-0.21%) |
Jun 26, 2002 | 7.359 | 7.367 | 7.289 | 7.367 | 1,917 | +0.00(+0.00%) |
Jun 25, 2002 | 7.664 | 7.758 | 7.234 | 7.367 | 69,046 | -0.28(-3.68%) |
Jun 21, 2002 | 7.586 | 7.586 | 7.547 | 7.649 | 131,955 | +0.02(+0.31%) |
Jun 20, 2002 | 7.703 | 7.797 | 7.625 | 7.625 | 17,133 | -0.05(-0.71%) |
Jun 19, 2002 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 7.664 | 7.680 | 7.625 | 7.680 | 1,406 | +0.05(+0.72%) |
Jun 17, 2002 | 7.547 | 7.625 | 7.547 | 7.625 | 895 | +0.04(+0.52%) |
Jun 14, 2002 | 7.547 | 7.625 | 7.508 | 7.586 | 12,019 | +0.23(+3.19%) |
Jun 12, 2002 | 7.391 | 7.391 | 7.352 | 7.352 | 32,477 | -0.06(-0.84%) |
Jun 11, 2002 | 7.414 | 7.469 | 7.352 | 7.414 | 7,416 | +0.02(+0.32%) |
Jun 10, 2002 | 7.312 | 7.391 | 7.312 | 7.391 | 3,835 | +0.04(+0.53%) |
Jun 07, 2002 | 7.156 | 7.352 | 7.156 | 7.352 | 9,717 | +0.20(+2.73%) |
Jun 06, 2002 | 7.336 | 7.336 | 7.156 | 7.156 | 5,753 | -0.16(-2.14%) |