Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.262 | 7.396 | 7.172 | 7.257 | 366,212 | -0.06(-0.88%) |
Aug 29, 2002 | 7.150 | 7.438 | 7.119 | 7.322 | 218,741 | +0.09(+1.26%) |
Aug 28, 2002 | 7.351 | 7.416 | 7.230 | 7.230 | 200,363 | -0.23(-3.11%) |
Aug 27, 2002 | 7.831 | 7.831 | 7.463 | 7.463 | 141,195 | -0.31(-4.02%) |
Aug 26, 2002 | 7.730 | 7.831 | 7.596 | 7.775 | 135,817 | +0.08(+1.01%) |
Aug 23, 2002 | 7.942 | 7.942 | 7.697 | 7.697 | 80,235 | -0.33(-4.17%) |
Aug 22, 2002 | 7.964 | 8.098 | 7.909 | 8.031 | 176,606 | +0.07(+0.84%) |
Aug 21, 2002 | 7.909 | 7.987 | 7.724 | 7.964 | 272,082 | +0.24(+3.09%) |
Aug 20, 2002 | 7.853 | 7.884 | 7.688 | 7.726 | 151,057 | +0.06(+0.82%) |
Aug 16, 2002 | 7.407 | 7.708 | 7.371 | 7.663 | 582,713 | +0.18(+2.42%) |
Aug 15, 2002 | 7.471 | 7.529 | 7.311 | 7.483 | 277,012 | +0.17(+2.26%) |
Aug 14, 2002 | 6.983 | 7.326 | 6.918 | 7.317 | 296,287 | +0.36(+5.16%) |
Aug 13, 2002 | 7.039 | 7.306 | 6.949 | 6.958 | 3,585,928 | -0.10(-1.45%) |
Aug 12, 2002 | 7.005 | 7.159 | 6.996 | 7.061 | 201,708 | +0.12(+1.77%) |
Aug 07, 2002 | 7.128 | 7.128 | 6.749 | 6.938 | 2,779,094 | +0.13(+1.93%) |
Aug 06, 2002 | 6.659 | 6.972 | 6.655 | 6.807 | 257,290 | +0.27(+4.13%) |
Aug 05, 2002 | 6.704 | 6.749 | 6.465 | 6.537 | 290,908 | -0.19(-2.79%) |
Aug 02, 2002 | 6.938 | 6.938 | 6.673 | 6.724 | 392,659 | -0.21(-3.09%) |
Aug 01, 2002 | 7.228 | 7.315 | 6.918 | 6.938 | 3,272,159 | -0.36(-4.89%) |
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,345 | -0.14(-1.92%) |
Jul 30, 2002 | 7.195 | 7.538 | 7.195 | 7.438 | 461,240 | +0.06(+0.76%) |
Jul 29, 2002 | 7.117 | 7.429 | 7.030 | 7.382 | 2,689,446 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.974 | 6.693 | 6.836 | 135,817 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.838 | 851,657 | -0.44(-5.98%) |
Jul 24, 2002 | 6.782 | 7.329 | 6.760 | 7.273 | 478,721 | +0.31(+4.49%) |
Jul 23, 2002 | 7.251 | 7.344 | 6.961 | 6.961 | 266,703 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.251 | 219,638 | -0.34(-4.52%) |
Jul 19, 2002 | 7.619 | 7.808 | 7.541 | 7.594 | 326,319 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.898 | 7.998 | 199,019 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.976 | 7.732 | 7.862 | 141,644 | +0.08(+0.97%) |
Jul 11, 2002 | 7.429 | 7.786 | 7.342 | 7.786 | 472,894 | +0.25(+3.25%) |
Jul 10, 2002 | 7.831 | 7.831 | 7.541 | 7.541 | 243,843 | -0.19(-2.48%) |
Jul 09, 2002 | 7.853 | 7.909 | 7.732 | 7.732 | 118,783 | -0.14(-1.81%) |
Jul 08, 2002 | 8.221 | 8.221 | 7.835 | 7.875 | 313,768 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.143 | 7.875 | 8.143 | 308,838 | +0.46(+5.95%) |
Jul 04, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.00(+0.00%) |
Jul 03, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.628 | 7.351 | 7.429 | 281,495 | -0.24(-3.14%) |
Jul 01, 2002 | 8.043 | 8.043 | 7.634 | 7.670 | 139,851 | -0.37(-4.63%) |
Jun 28, 2002 | 8.054 | 8.243 | 7.998 | 8.043 | 287,322 | +0.01(+0.17%) |
Jun 27, 2002 | 8.031 | 8.069 | 7.804 | 8.029 | 270,737 | +0.16(+1.98%) |
Jun 26, 2002 | 7.485 | 7.920 | 7.485 | 7.873 | 396,245 | +0.04(+0.54%) |
Jun 25, 2002 | 8.210 | 8.210 | 7.808 | 7.831 | 109,819 | -0.09(-1.13%) |
Jun 21, 2002 | 8.076 | 8.159 | 8.076 | 7.920 | 173,469 | -0.25(-3.01%) |
Jun 20, 2002 | 8.366 | 8.435 | 8.132 | 8.165 | 73,511 | -0.22(-2.66%) |
Jun 19, 2002 | 8.656 | 8.674 | 8.388 | 8.388 | 173,021 | -0.54(-6.00%) |
Jun 18, 2002 | 8.814 | 8.991 | 8.765 | 8.924 | 90,992 | +0.09(+1.01%) |
Jun 17, 2002 | 8.701 | 8.913 | 8.627 | 8.835 | 144,333 | +0.29(+3.39%) |
Jun 14, 2002 | 8.362 | 8.607 | 8.254 | 8.545 | 168,986 | -0.16(-1.79%) |
Jun 12, 2002 | 8.478 | 8.723 | 8.388 | 8.701 | 115,646 | +0.21(+2.50%) |
Jun 11, 2002 | 8.823 | 8.879 | 8.489 | 8.489 | 92,337 | -0.21(-2.46%) |
Jun 10, 2002 | 8.779 | 8.879 | 8.703 | 8.703 | 401,623 | -0.06(-0.69%) |
Jun 07, 2002 | 8.600 | 8.895 | 8.502 | 8.763 | 134,472 | -0.23(-2.53%) |
Jun 06, 2002 | 9.147 | 9.147 | 8.964 | 8.991 | 208,432 | -0.20(-2.18%) |