Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.690 | 6.750 | 6.621 | 6.680 | 101,549 | -0.02(-0.24%) |
Aug 29, 2002 | 6.633 | 6.712 | 6.621 | 6.696 | 138,361 | +0.08(+1.19%) |
Aug 28, 2002 | 6.554 | 6.677 | 6.554 | 6.617 | 101,867 | +0.06(+0.86%) |
Aug 27, 2002 | 6.617 | 6.617 | 6.554 | 6.561 | 100,280 | -0.06(-0.86%) |
Aug 26, 2002 | 6.617 | 6.617 | 6.558 | 6.617 | 146,612 | +0.00(+0.00%) |
Aug 23, 2002 | 6.608 | 6.728 | 6.608 | 6.617 | 80,287 | +0.02(+0.24%) |
Aug 22, 2002 | 6.602 | 6.699 | 6.599 | 6.602 | 89,808 | +0.05(+0.72%) |
Aug 21, 2002 | 6.599 | 6.778 | 6.554 | 6.554 | 171,999 | +0.02(+0.29%) |
Aug 20, 2002 | 6.428 | 6.611 | 6.428 | 6.536 | 123,446 | -0.14(-2.12%) |
Aug 16, 2002 | 6.435 | 6.775 | 6.435 | 6.677 | 145,025 | +0.24(+3.72%) |
Aug 15, 2002 | 6.507 | 6.595 | 6.428 | 6.438 | 151,055 | +0.07(+1.14%) |
Aug 14, 2002 | 6.334 | 6.491 | 6.334 | 6.365 | 90,442 | -0.03(-0.49%) |
Aug 13, 2002 | 6.271 | 6.523 | 6.249 | 6.397 | 3,046,491 | +0.09(+1.50%) |
Aug 12, 2002 | 6.192 | 6.302 | 6.098 | 6.302 | 320,198 | -0.28(-4.31%) |
Aug 07, 2002 | 6.302 | 6.662 | 6.217 | 6.586 | 586,767 | -0.65(-8.93%) |
Aug 06, 2002 | 7.248 | 7.251 | 7.090 | 7.232 | 612,471 | +0.05(+0.66%) |
Aug 05, 2002 | 7.188 | 7.311 | 7.090 | 7.185 | 355,741 | +0.00(+0.00%) |
Aug 02, 2002 | 7.248 | 7.248 | 7.059 | 7.185 | 366,848 | -0.06(-0.87%) |
Aug 01, 2002 | 7.232 | 7.248 | 7.156 | 7.248 | 289,734 | +0.02(+0.22%) |
Jul 31, 2002 | 7.200 | 7.245 | 7.150 | 7.232 | 260,855 | +0.05(+0.66%) |
Jul 30, 2002 | 7.049 | 7.200 | 7.014 | 7.185 | 351,933 | +0.14(+1.92%) |
Jul 29, 2002 | 6.854 | 7.090 | 6.854 | 7.049 | 367,483 | +0.21(+3.09%) |
Jul 26, 2002 | 6.586 | 6.870 | 6.586 | 6.838 | 229,121 | +0.32(+4.83%) |
Jul 25, 2002 | 6.224 | 6.586 | 6.176 | 6.523 | 298,937 | +0.35(+5.61%) |
Jul 24, 2002 | 5.893 | 6.220 | 5.641 | 6.176 | 510,604 | +0.19(+3.10%) |
Jul 23, 2002 | 6.290 | 6.290 | 5.912 | 5.990 | 408,737 | -0.31(-4.90%) |
Jul 22, 2002 | 6.365 | 6.365 | 6.132 | 6.299 | 260,538 | -0.07(-1.04%) |
Jul 19, 2002 | 6.309 | 6.539 | 6.145 | 6.365 | 486,169 | -0.55(-7.97%) |
Jul 17, 2002 | 6.822 | 6.977 | 6.822 | 6.917 | 195,165 | +0.06(+0.83%) |
Jul 12, 2002 | 6.904 | 6.951 | 6.854 | 6.860 | 3,681,177 | -0.04(-0.59%) |
Jul 11, 2002 | 6.885 | 6.933 | 6.743 | 6.901 | 225,948 | +0.10(+1.44%) |
Jul 10, 2002 | 6.948 | 7.011 | 6.778 | 6.803 | 406,516 | -0.11(-1.64%) |
Jul 09, 2002 | 6.933 | 6.933 | 6.917 | 6.917 | 151,055 | +0.03(+0.37%) |
Jul 08, 2002 | 6.854 | 6.892 | 6.854 | 6.892 | 151,372 | +0.12(+1.72%) |
Jul 05, 2002 | 6.680 | 6.835 | 6.665 | 6.775 | 60,295 | +0.13(+1.90%) |
Jul 04, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.00(+0.00%) |
Jul 03, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.03(+0.38%) |
Jul 02, 2002 | 6.961 | 6.961 | 6.432 | 6.624 | 308,457 | -0.37(-5.27%) |
Jul 01, 2002 | 7.090 | 7.112 | 6.791 | 6.992 | 264,346 | -0.10(-1.38%) |
Jun 28, 2002 | 6.870 | 7.090 | 6.838 | 7.090 | 388,427 | +0.26(+3.83%) |
Jun 27, 2002 | 6.822 | 6.933 | 6.791 | 6.829 | 209,446 | +0.05(+0.70%) |
Jun 26, 2002 | 6.743 | 6.847 | 6.365 | 6.781 | 281,800 | -0.03(-0.37%) |
Jun 25, 2002 | 6.923 | 6.929 | 6.759 | 6.807 | 340,508 | +0.35(+5.47%) |
Jun 21, 2002 | 6.239 | 6.570 | 6.239 | 6.454 | 226,900 | +0.24(+3.80%) |
Jun 20, 2002 | 6.088 | 6.271 | 6.088 | 6.217 | 165,018 | +0.11(+1.81%) |
Jun 19, 2002 | 6.082 | 6.129 | 6.006 | 6.107 | 164,066 | +0.00(+0.00%) |
Jun 18, 2002 | 6.082 | 6.173 | 6.066 | 6.107 | 97,106 | -0.01(-0.10%) |
Jun 17, 2002 | 6.129 | 6.176 | 6.050 | 6.113 | 128,523 | +0.06(+1.04%) |
Jun 14, 2002 | 6.113 | 6.113 | 6.050 | 6.050 | 88,538 | -0.05(-0.78%) |
Jun 12, 2002 | 5.893 | 6.129 | 5.893 | 6.098 | 155,815 | +0.05(+0.78%) |
Jun 11, 2002 | 6.239 | 6.268 | 5.902 | 6.050 | 261,173 | -0.11(-1.79%) |
Jun 10, 2002 | 6.034 | 6.236 | 6.034 | 6.161 | 244,671 | +0.14(+2.36%) |
Jun 07, 2002 | 5.893 | 6.019 | 5.877 | 6.019 | 168,191 | +0.06(+1.06%) |
Jun 06, 2002 | 5.845 | 6.003 | 5.845 | 5.956 | 145,660 | +0.00(+0.00%) |