Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.259 | 6.359 | 6.206 | 6.206 | 3,715,276 | -0.07(-1.15%) |
Aug 29, 2002 | 6.138 | 6.291 | 6.138 | 6.279 | 95,535 | +0.13(+2.17%) |
Aug 28, 2002 | 6.291 | 6.291 | 6.133 | 6.145 | 118,535 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,956 | -0.10(-1.50%) |
Aug 26, 2002 | 6.466 | 6.500 | 6.240 | 6.410 | 108,362 | -0.08(-1.22%) |
Aug 23, 2002 | 6.658 | 6.681 | 6.489 | 6.489 | 86,247 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.681 | 6.686 | 79,613 | -0.07(-1.02%) |
Aug 21, 2002 | 6.534 | 6.755 | 6.534 | 6.755 | 168,514 | +0.20(+3.07%) |
Aug 20, 2002 | 6.658 | 6.692 | 6.534 | 6.553 | 113,669 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,785 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.466 | 6.489 | 86,247 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.449 | 6.608 | 150,380 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,753 | -0.32(-4.52%) |
Aug 12, 2002 | 7.091 | 7.091 | 6.952 | 7.003 | 86,689 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.393 | 7.180 | 7.292 | 146,399 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.308 | 91,112 | +0.11(+1.49%) |
Aug 05, 2002 | 7.218 | 7.303 | 7.150 | 7.201 | 84,478 | -0.04(-0.56%) |
Aug 02, 2002 | 7.512 | 7.512 | 7.241 | 7.242 | 79,170 | -0.25(-3.31%) |
Aug 01, 2002 | 7.478 | 7.518 | 7.422 | 7.489 | 123,400 | -0.06(-0.82%) |
Jul 31, 2002 | 7.680 | 7.710 | 7.552 | 7.552 | 47,767 | -0.13(-1.68%) |
Jul 30, 2002 | 7.698 | 7.727 | 7.516 | 7.680 | 93,766 | -0.03(-0.38%) |
Jul 29, 2002 | 7.403 | 7.710 | 7.403 | 7.710 | 184,879 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.375 | 98,189 | -0.13(-1.79%) |
Jul 25, 2002 | 7.659 | 7.815 | 7.427 | 7.510 | 189,302 | +0.00(+0.05%) |
Jul 24, 2002 | 7.003 | 7.506 | 6.931 | 7.506 | 189,744 | +0.40(+5.65%) |
Jul 23, 2002 | 7.263 | 7.303 | 7.074 | 7.105 | 129,592 | -0.18(-2.48%) |
Jul 22, 2002 | 7.529 | 7.540 | 7.253 | 7.286 | 116,765 | -0.25(-3.37%) |
Jul 19, 2002 | 7.766 | 7.766 | 7.506 | 7.540 | 77,401 | -0.24(-3.05%) |
Jul 17, 2002 | 7.715 | 7.857 | 7.634 | 7.778 | 85,362 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.862 | 7.902 | 136,669 | +0.01(+0.14%) |
Jul 11, 2002 | 7.998 | 8.022 | 7.891 | 7.891 | 119,861 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,168 | -0.28(-3.43%) |
Jul 09, 2002 | 8.343 | 8.343 | 8.306 | 8.306 | 139,322 | -0.06(-0.69%) |
Jul 08, 2002 | 8.518 | 8.518 | 8.363 | 8.363 | 107,035 | -0.17(-1.95%) |
Jul 05, 2002 | 8.365 | 8.557 | 8.365 | 8.529 | 87,132 | +0.19(+2.31%) |
Jul 04, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | +0.00(+0.00%) |
Jul 03, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.824 | 8.482 | 8.499 | 171,168 | -0.15(-1.79%) |
Jul 01, 2002 | 9.066 | 9.066 | 8.648 | 8.654 | 314,913 | -0.39(-4.31%) |
Jun 28, 2002 | 8.885 | 9.044 | 8.885 | 9.044 | 266,261 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.897 | 8.784 | 8.885 | 134,457 | +0.11(+1.22%) |
Jun 26, 2002 | 8.422 | 8.863 | 8.377 | 8.778 | 279,088 | +0.31(+3.66%) |
Jun 25, 2002 | 8.586 | 8.656 | 8.457 | 8.468 | 142,861 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.535 | 8.377 | 8.535 | 166,302 | +0.19(+2.23%) |
Jun 20, 2002 | 8.209 | 8.467 | 8.209 | 8.348 | 180,456 | +0.14(+1.71%) |
Jun 19, 2002 | 8.197 | 8.281 | 8.153 | 8.208 | 231,762 | +0.01(+0.15%) |
Jun 18, 2002 | 8.162 | 8.252 | 8.145 | 8.196 | 222,474 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.153 | 8.049 | 8.139 | 108,362 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.111 | 7.973 | 8.100 | 157,456 | -0.03(-0.35%) |
Jun 12, 2002 | 8.088 | 8.134 | 8.038 | 8.128 | 125,169 | +0.03(+0.33%) |
Jun 11, 2002 | 8.088 | 8.129 | 8.088 | 8.101 | 113,227 | +0.03(+0.36%) |
Jun 10, 2002 | 8.094 | 8.190 | 8.029 | 8.072 | 128,265 | +0.02(+0.21%) |
Jun 07, 2002 | 7.947 | 8.055 | 7.936 | 8.055 | 97,747 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.975 | 7.919 | 7.958 | 146,399 | +0.03(+0.43%) |