Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.049 | 7.154 | 6.938 | 7.016 | 256,731 | -0.04(-0.62%) |
Aug 29, 2002 | 6.950 | 7.109 | 6.839 | 7.060 | 153,023 | +0.11(+1.59%) |
Aug 28, 2002 | 7.038 | 7.154 | 6.950 | 6.950 | 1,794,943 | -0.14(-2.02%) |
Aug 27, 2002 | 7.225 | 7.303 | 7.043 | 7.093 | 258,544 | -0.12(-1.68%) |
Aug 26, 2002 | 6.663 | 7.242 | 6.663 | 7.214 | 399,420 | +0.59(+8.91%) |
Aug 23, 2002 | 6.812 | 6.961 | 6.619 | 6.624 | 158,100 | -0.22(-3.15%) |
Aug 22, 2002 | 6.756 | 7.065 | 6.574 | 6.839 | 432,962 | +0.08(+1.22%) |
Aug 21, 2002 | 6.536 | 6.756 | 6.387 | 6.756 | 300,063 | +0.24(+3.64%) |
Aug 20, 2002 | 6.415 | 6.613 | 6.354 | 6.519 | 468,498 | +0.18(+2.78%) |
Aug 16, 2002 | 6.492 | 6.508 | 6.321 | 6.343 | 244,583 | -0.15(-2.29%) |
Aug 15, 2002 | 6.508 | 6.646 | 6.398 | 6.492 | 342,489 | -0.02(-0.25%) |
Aug 14, 2002 | 6.729 | 6.779 | 6.426 | 6.508 | 936,634 | -0.91(-12.27%) |
Aug 13, 2002 | 7.507 | 7.611 | 7.418 | 7.418 | 180,944 | -0.09(-1.18%) |
Aug 12, 2002 | 7.402 | 7.611 | 7.231 | 7.507 | 155,743 | +0.06(+0.81%) |
Aug 07, 2002 | 7.280 | 7.523 | 7.176 | 7.446 | 282,839 | +0.28(+3.85%) |
Aug 06, 2002 | 6.828 | 7.170 | 6.718 | 7.170 | 279,394 | +0.58(+8.79%) |
Aug 05, 2002 | 6.619 | 6.729 | 6.481 | 6.591 | 196,355 | -0.03(-0.50%) |
Aug 02, 2002 | 6.889 | 6.889 | 6.519 | 6.624 | 211,948 | -0.29(-4.23%) |
Aug 01, 2002 | 6.812 | 6.950 | 6.756 | 6.916 | 239,325 | +0.16(+2.37%) |
Jul 31, 2002 | 6.828 | 6.922 | 6.674 | 6.756 | 175,142 | -0.13(-1.84%) |
Jul 30, 2002 | 6.729 | 6.922 | 6.657 | 6.883 | 436,950 | +0.03(+0.40%) |
Jul 29, 2002 | 6.536 | 6.922 | 6.332 | 6.856 | 248,935 | +0.26(+4.02%) |
Jul 26, 2002 | 6.205 | 6.619 | 6.205 | 6.591 | 156,649 | +0.39(+6.22%) |
Jul 25, 2002 | 6.398 | 6.602 | 6.078 | 6.205 | 320,732 | -0.14(-2.17%) |
Jul 24, 2002 | 5.764 | 6.359 | 5.604 | 6.343 | 439,126 | +0.45(+7.58%) |
Jul 23, 2002 | 6.497 | 6.514 | 5.880 | 5.896 | 343,758 | -0.49(-7.69%) |
Jul 22, 2002 | 6.266 | 6.663 | 6.183 | 6.387 | 196,718 | +0.07(+1.14%) |
Jul 19, 2002 | 6.674 | 6.762 | 6.166 | 6.315 | 293,174 | -0.77(-10.89%) |
Jul 17, 2002 | 6.972 | 7.087 | 6.729 | 7.087 | 174,780 | +0.19(+2.80%) |
Jul 12, 2002 | 6.950 | 7.170 | 6.817 | 6.894 | 194,361 | -0.11(-1.57%) |
Jul 11, 2002 | 6.961 | 7.198 | 6.784 | 7.005 | 225,002 | -0.01(-0.16%) |
Jul 10, 2002 | 7.391 | 7.391 | 6.850 | 7.016 | 568,942 | +0.04(+0.55%) |
Jul 09, 2002 | 7.010 | 7.010 | 6.977 | 6.977 | 235,518 | -0.09(-1.25%) |
Jul 08, 2002 | 7.060 | 7.143 | 6.823 | 7.065 | 134,711 | -0.05(-0.70%) |
Jul 05, 2002 | 6.950 | 7.143 | 6.801 | 7.115 | 55,298 | +0.11(+1.57%) |
Jul 04, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | +0.00(+0.00%) |
Jul 03, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | -0.09(-1.24%) |
Jul 02, 2002 | 7.159 | 7.297 | 6.977 | 7.093 | 241,138 | -0.07(-0.92%) |
Jul 01, 2002 | 7.611 | 7.611 | 7.016 | 7.159 | 338,500 | -0.45(-5.94%) |
Jun 28, 2002 | 7.225 | 7.722 | 7.225 | 7.611 | 811,894 | +0.36(+4.94%) |
Jun 27, 2002 | 7.010 | 7.253 | 7.010 | 7.253 | 625,329 | +0.19(+2.65%) |
Jun 26, 2002 | 6.856 | 7.115 | 6.690 | 7.065 | 435,681 | +0.15(+2.23%) |
Jun 25, 2002 | 6.817 | 7.005 | 6.817 | 6.911 | 196,718 | -0.12(-1.73%) |
Jun 21, 2002 | 6.950 | 7.043 | 6.872 | 7.032 | 320,007 | +0.16(+2.33%) |
Jun 20, 2002 | 6.994 | 7.109 | 6.779 | 6.872 | 318,738 | -0.16(-2.27%) |
Jun 19, 2002 | 7.060 | 7.060 | 6.784 | 7.032 | 357,719 | -0.07(-1.01%) |
Jun 18, 2002 | 6.734 | 7.104 | 6.619 | 7.104 | 504,397 | +0.37(+5.49%) |
Jun 17, 2002 | 6.332 | 6.790 | 6.238 | 6.734 | 1,024,024 | +0.46(+7.29%) |
Jun 14, 2002 | 6.315 | 6.315 | 6.144 | 6.277 | 328,891 | -0.01(-0.18%) |
Jun 12, 2002 | 6.304 | 6.398 | 6.205 | 6.288 | 574,925 | -0.04(-0.61%) |
Jun 11, 2002 | 6.459 | 6.481 | 6.288 | 6.326 | 378,569 | -0.19(-2.88%) |
Jun 10, 2002 | 6.514 | 6.519 | 6.304 | 6.514 | 345,209 | -0.06(-0.84%) |
Jun 07, 2002 | 6.067 | 6.569 | 6.067 | 6.569 | 505,847 | +0.06(+0.93%) |
Jun 06, 2002 | 6.707 | 6.867 | 6.442 | 6.508 | 642,009 | -0.25(-3.75%) |