Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.965 | 8.965 | 8.726 | 8.803 | 204,823 | -0.11(-1.28%) |
Aug 29, 2002 | 9.116 | 9.116 | 8.865 | 8.917 | 146,728 | -0.19(-2.03%) |
Aug 28, 2002 | 9.073 | 9.102 | 8.945 | 9.102 | 112,328 | +0.09(+0.95%) |
Aug 27, 2002 | 8.917 | 9.065 | 8.902 | 9.016 | 180,075 | +0.10(+1.12%) |
Aug 26, 2002 | 8.757 | 8.940 | 8.717 | 8.917 | 210,499 | +0.20(+2.29%) |
Aug 23, 2002 | 8.732 | 8.803 | 8.672 | 8.717 | 154,275 | +0.03(+0.33%) |
Aug 22, 2002 | 8.529 | 8.817 | 8.492 | 8.689 | 276,958 | +0.17(+2.01%) |
Aug 21, 2002 | 8.489 | 8.524 | 8.404 | 8.518 | 130,230 | +0.04(+0.50%) |
Aug 20, 2002 | 8.447 | 8.484 | 8.347 | 8.475 | 233,572 | +0.30(+3.66%) |
Aug 16, 2002 | 8.375 | 8.375 | 8.091 | 8.176 | 281,522 | -0.14(-1.71%) |
Aug 15, 2002 | 8.205 | 8.404 | 7.994 | 8.318 | 225,779 | +0.09(+1.14%) |
Aug 14, 2002 | 7.663 | 8.224 | 7.524 | 8.224 | 179,724 | +0.58(+7.52%) |
Aug 13, 2002 | 7.606 | 7.695 | 7.310 | 7.649 | 185,341 | +0.06(+0.75%) |
Aug 12, 2002 | 7.507 | 7.683 | 7.264 | 7.592 | 131,634 | +0.47(+6.60%) |
Aug 07, 2002 | 7.321 | 7.321 | 7.065 | 7.122 | 101,446 | -0.18(-2.50%) |
Aug 06, 2002 | 7.122 | 7.304 | 6.994 | 7.304 | 227,113 | +0.42(+6.08%) |
Aug 05, 2002 | 7.071 | 7.071 | 6.823 | 6.886 | 56,515 | +0.01(+0.08%) |
Aug 02, 2002 | 6.980 | 7.122 | 6.789 | 6.880 | 52,864 | -0.24(-3.40%) |
Aug 01, 2002 | 7.039 | 7.165 | 7.005 | 7.122 | 143,218 | +0.01(+0.16%) |
Jul 31, 2002 | 6.837 | 7.205 | 6.837 | 7.111 | 269,587 | +0.16(+2.30%) |
Jul 30, 2002 | 6.752 | 7.022 | 6.752 | 6.951 | 303,636 | -0.02(-0.29%) |
Jul 29, 2002 | 6.487 | 6.974 | 6.327 | 6.971 | 165,631 | +0.49(+7.56%) |
Jul 26, 2002 | 6.096 | 6.481 | 6.096 | 6.481 | 110,923 | +0.42(+6.96%) |
Jul 25, 2002 | 5.974 | 6.156 | 5.974 | 6.059 | 73,673 | +0.08(+1.33%) |
Jul 24, 2002 | 5.911 | 5.982 | 5.883 | 5.980 | 127,071 | +0.07(+1.16%) |
Jul 23, 2002 | 6.196 | 6.225 | 5.911 | 5.911 | 4,352,713 | -0.20(-3.26%) |
Jul 22, 2002 | 6.125 | 6.239 | 6.008 | 6.111 | 48,441 | -0.01(-0.23%) |
Jul 19, 2002 | 6.581 | 6.678 | 6.068 | 6.125 | 137,601 | -0.71(-10.42%) |
Jul 17, 2002 | 6.780 | 7.037 | 6.606 | 6.837 | 74,066 | -0.26(-3.61%) |
Jul 12, 2002 | 7.179 | 7.207 | 7.082 | 7.094 | 54,408 | -0.03(-0.40%) |
Jul 11, 2002 | 7.236 | 7.239 | 7.102 | 7.122 | 111,977 | -0.07(-0.99%) |
Jul 10, 2002 | 7.173 | 7.253 | 7.022 | 7.193 | 91,968 | +0.00(+0.00%) |
Jul 09, 2002 | 7.165 | 7.193 | 7.165 | 7.193 | 77,927 | +0.03(+0.40%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.165 | 7.165 | 66,343 | -0.11(-1.57%) |
Jul 05, 2002 | 7.264 | 7.401 | 7.122 | 7.279 | 106,009 | +0.01(+0.20%) |
Jul 04, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.378 | 7.051 | 7.264 | 110,923 | -0.01(-0.12%) |
Jul 02, 2002 | 7.321 | 7.350 | 7.193 | 7.273 | 78,980 | -0.07(-1.01%) |
Jul 01, 2002 | 7.373 | 7.444 | 7.270 | 7.347 | 193,063 | -0.02(-0.31%) |
Jun 28, 2002 | 7.361 | 7.378 | 7.264 | 7.370 | 568,309 | +0.01(+0.08%) |
Jun 27, 2002 | 7.207 | 7.378 | 7.165 | 7.364 | 208,509 | +0.16(+2.17%) |
Jun 26, 2002 | 6.982 | 7.228 | 6.980 | 7.207 | 136,197 | -0.13(-1.71%) |
Jun 25, 2002 | 7.088 | 7.381 | 7.048 | 7.333 | 121,103 | +0.11(+1.54%) |
Jun 21, 2002 | 7.227 | 7.290 | 7.185 | 7.222 | 260,460 | -0.04(-0.51%) |
Jun 20, 2002 | 7.276 | 7.336 | 7.179 | 7.259 | 96,531 | +0.08(+1.07%) |
Jun 19, 2002 | 7.122 | 7.350 | 7.122 | 7.182 | 154,100 | +0.06(+0.84%) |
Jun 18, 2002 | 7.119 | 7.122 | 7.105 | 7.122 | 39,314 | +0.07(+0.93%) |
Jun 17, 2002 | 7.051 | 7.122 | 7.008 | 7.056 | 65,290 | +0.15(+2.19%) |
Jun 14, 2002 | 6.868 | 7.085 | 6.866 | 6.905 | 44,931 | -0.03(-0.37%) |
Jun 12, 2002 | 6.726 | 6.951 | 6.726 | 6.931 | 104,605 | -0.02(-0.29%) |
Jun 11, 2002 | 6.837 | 6.951 | 6.737 | 6.951 | 91,266 | +0.13(+1.84%) |
Jun 10, 2002 | 6.692 | 6.826 | 6.683 | 6.826 | 24,220 | +0.09(+1.31%) |
Jun 07, 2002 | 6.623 | 6.737 | 6.467 | 6.737 | 59,674 | +0.04(+0.64%) |
Jun 06, 2002 | 6.381 | 6.814 | 6.381 | 6.695 | 98,638 | +0.26(+3.98%) |