Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.308 | 6.415 | 6.299 | 6.299 | 69,547 | +0.00(+0.00%) |
Aug 29, 2002 | 6.370 | 6.532 | 6.299 | 6.299 | 41,906 | +0.00(+0.00%) |
Aug 28, 2002 | 6.191 | 6.505 | 6.191 | 6.299 | 71,888 | +0.11(+1.74%) |
Aug 27, 2002 | 6.702 | 6.792 | 6.191 | 6.191 | 40,792 | -0.50(-7.51%) |
Aug 26, 2002 | 6.505 | 6.702 | 6.361 | 6.693 | 42,241 | +0.28(+4.34%) |
Aug 23, 2002 | 6.909 | 6.962 | 6.415 | 6.415 | 47,813 | -0.45(-6.54%) |
Aug 22, 2002 | 6.711 | 7.133 | 6.595 | 6.864 | 59,962 | +0.15(+2.27%) |
Aug 21, 2002 | 6.092 | 6.711 | 6.002 | 6.711 | 164,395 | +0.62(+10.16%) |
Aug 20, 2002 | 6.101 | 6.191 | 5.931 | 6.092 | 32,990 | -0.05(-0.88%) |
Aug 16, 2002 | 6.092 | 6.146 | 6.047 | 6.146 | 23,628 | +0.03(+0.44%) |
Aug 15, 2002 | 6.370 | 6.370 | 6.101 | 6.119 | 69,101 | -0.16(-2.57%) |
Aug 14, 2002 | 5.832 | 6.352 | 5.778 | 6.281 | 105,658 | +0.46(+7.86%) |
Aug 13, 2002 | 5.922 | 6.137 | 5.787 | 5.823 | 1,145,304 | -0.11(-1.82%) |
Aug 12, 2002 | 6.074 | 6.074 | 5.724 | 5.931 | 52,383 | -0.36(-5.71%) |
Aug 07, 2002 | 6.056 | 6.290 | 5.769 | 6.290 | 69,770 | +0.30(+4.94%) |
Aug 06, 2002 | 5.626 | 5.993 | 5.626 | 5.993 | 234,499 | +0.46(+8.27%) |
Aug 05, 2002 | 6.119 | 6.146 | 5.536 | 5.536 | 187,466 | -0.58(-9.53%) |
Aug 02, 2002 | 6.101 | 6.173 | 6.002 | 6.119 | 99,417 | -0.07(-1.16%) |
Aug 01, 2002 | 6.325 | 6.352 | 5.841 | 6.191 | 39,789 | -0.13(-2.13%) |
Jul 31, 2002 | 6.568 | 6.639 | 6.325 | 6.325 | 86,934 | -0.26(-3.95%) |
Jul 30, 2002 | 6.819 | 6.819 | 6.299 | 6.586 | 88,160 | -0.15(-2.26%) |
Jul 29, 2002 | 5.554 | 6.801 | 5.339 | 6.738 | 107,999 | +1.19(+21.52%) |
Jul 26, 2002 | 5.832 | 5.895 | 5.545 | 5.545 | 111,565 | -0.15(-2.68%) |
Jul 25, 2002 | 5.697 | 5.832 | 5.563 | 5.697 | 125,831 | +0.22(+4.10%) |
Jul 24, 2002 | 5.392 | 5.500 | 5.204 | 5.473 | 256,233 | +0.09(+1.67%) |
Jul 23, 2002 | 6.514 | 6.514 | 5.186 | 5.383 | 205,187 | -1.10(-17.01%) |
Jul 22, 2002 | 6.460 | 6.550 | 6.299 | 6.487 | 62,637 | +0.12(+1.83%) |
Jul 19, 2002 | 6.639 | 6.998 | 6.370 | 6.370 | 94,847 | -0.56(-8.03%) |
Jul 17, 2002 | 7.178 | 7.250 | 6.370 | 6.927 | 143,887 | -0.12(-1.66%) |
Jul 12, 2002 | 7.582 | 7.653 | 6.864 | 7.043 | 63,974 | -0.45(-5.99%) |
Jul 11, 2002 | 7.510 | 7.716 | 7.321 | 7.492 | 49,820 | -0.02(-0.24%) |
Jul 10, 2002 | 7.842 | 7.976 | 7.285 | 7.510 | 37,448 | -0.31(-4.01%) |
Jul 09, 2002 | 8.210 | 8.210 | 7.824 | 7.824 | 69,658 | -0.39(-4.70%) |
Jul 08, 2002 | 8.075 | 8.210 | 8.075 | 8.210 | 117,695 | +0.04(+0.55%) |
Jul 05, 2002 | 7.716 | 8.165 | 7.662 | 8.165 | 68,878 | +0.83(+11.38%) |
Jul 04, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 53,832 | +0.00(+0.00%) |
Jul 03, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 52,160 | +0.27(+3.81%) |
Jul 02, 2002 | 7.268 | 7.294 | 6.819 | 7.061 | 70,327 | -0.39(-5.18%) |
Jul 01, 2002 | 8.165 | 8.165 | 7.088 | 7.447 | 129,509 | -0.72(-8.79%) |
Jun 28, 2002 | 8.255 | 8.299 | 7.438 | 8.165 | 260,023 | -0.12(-1.41%) |
Jun 27, 2002 | 8.147 | 8.290 | 7.824 | 8.281 | 84,370 | +0.21(+2.56%) |
Jun 26, 2002 | 7.923 | 8.165 | 7.600 | 8.075 | 101,757 | +0.13(+1.58%) |
Jun 25, 2002 | 7.940 | 8.290 | 7.851 | 7.949 | 65,089 | -0.39(-4.63%) |
Jun 21, 2002 | 8.102 | 8.506 | 8.102 | 8.335 | 124,048 | +0.24(+2.99%) |
Jun 20, 2002 | 7.761 | 8.299 | 7.761 | 8.093 | 109,559 | -0.12(-1.42%) |
Jun 19, 2002 | 8.290 | 8.335 | 7.626 | 8.210 | 236,394 | +0.01(+0.11%) |
Jun 18, 2002 | 8.344 | 8.506 | 8.201 | 8.201 | 58,067 | -0.14(-1.72%) |
Jun 17, 2002 | 8.039 | 8.353 | 8.030 | 8.344 | 66,092 | +0.31(+3.79%) |
Jun 14, 2002 | 7.268 | 8.165 | 7.097 | 8.039 | 124,940 | -0.16(-1.97%) |
Jun 12, 2002 | 7.985 | 8.255 | 7.842 | 8.201 | 123,714 | +0.31(+3.86%) |
Jun 11, 2002 | 8.479 | 8.748 | 7.896 | 7.896 | 56,841 | -0.64(-7.47%) |
Jun 10, 2002 | 9.152 | 9.152 | 8.524 | 8.533 | 75,454 | -0.62(-6.76%) |
Jun 07, 2002 | 8.524 | 9.286 | 8.434 | 9.152 | 179,552 | +0.62(+7.26%) |
Jun 06, 2002 | 9.421 | 9.421 | 8.524 | 8.533 | 115,020 | -1.12(-11.62%) |