Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.931 | 6.937 | 6.931 | 6.937 | 19,264 | -0.18(-2.47%) |
Aug 29, 2002 | 7.113 | 7.113 | 7.113 | 7.113 | 148 | -0.20(-2.77%) |
Aug 28, 2002 | 7.160 | 7.315 | 7.160 | 7.315 | 3,408 | -0.08(-1.09%) |
Aug 27, 2002 | 7.349 | 7.396 | 7.349 | 7.396 | 3,260 | +0.24(+3.30%) |
Aug 26, 2002 | 7.153 | 7.160 | 7.153 | 7.160 | 889 | +0.10(+1.43%) |
Aug 23, 2002 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 7.146 | 7.146 | 7.059 | 7.059 | 385,282 | +0.14(+2.05%) |
Aug 21, 2002 | 6.978 | 6.978 | 6.917 | 6.917 | 1,185 | +0.06(+0.89%) |
Aug 20, 2002 | 6.978 | 6.978 | 6.856 | 6.856 | 1,185 | +0.07(+1.09%) |
Aug 16, 2002 | 6.789 | 6.789 | 6.782 | 6.782 | 5,334 | -0.16(-2.33%) |
Aug 15, 2002 | 6.748 | 6.944 | 6.748 | 6.944 | 7,705 | +0.26(+3.83%) |
Aug 14, 2002 | 6.775 | 6.775 | 6.647 | 6.688 | 9,483 | +0.03(+0.51%) |
Aug 13, 2002 | 6.647 | 6.742 | 6.647 | 6.654 | 15,263 | -0.20(-2.86%) |
Aug 12, 2002 | 6.850 | 6.850 | 6.850 | 6.850 | 8,594 | +0.24(+3.68%) |
Aug 07, 2002 | 6.607 | 6.607 | 6.607 | 6.607 | 12,595 | +0.16(+2.51%) |
Aug 06, 2002 | 6.411 | 6.451 | 6.411 | 6.445 | 4,741 | +0.22(+3.47%) |
Aug 05, 2002 | 6.532 | 6.546 | 6.229 | 6.229 | 8,002 | -0.32(-4.85%) |
Aug 02, 2002 | 6.674 | 6.674 | 6.546 | 6.546 | 2,667 | -0.16(-2.41%) |
Aug 01, 2002 | 6.944 | 6.944 | 6.708 | 6.708 | 4,297 | -0.21(-3.02%) |
Jul 31, 2002 | 6.951 | 6.951 | 6.917 | 6.917 | 889,112 | -0.27(-3.76%) |
Jul 30, 2002 | 6.957 | 7.187 | 6.957 | 7.187 | 2,074 | +0.20(+2.80%) |
Jul 29, 2002 | 6.843 | 6.991 | 6.782 | 6.991 | 11,262 | +0.31(+4.65%) |
Jul 26, 2002 | 6.553 | 6.681 | 6.553 | 6.681 | 1,333 | +0.16(+2.38%) |
Jul 25, 2002 | 6.526 | 6.586 | 6.526 | 6.526 | 4,149 | +0.11(+1.79%) |
Jul 24, 2002 | 5.945 | 6.411 | 5.945 | 6.411 | 13,336 | +0.17(+2.70%) |
Jul 23, 2002 | 6.418 | 6.418 | 6.242 | 6.242 | 3,260 | -0.48(-7.13%) |
Jul 22, 2002 | 6.823 | 6.823 | 6.620 | 6.721 | 13,781 | -0.24(-3.39%) |
Jul 19, 2002 | 7.059 | 7.059 | 6.957 | 6.957 | 10,224 | -0.43(-5.76%) |
Jul 17, 2002 | 7.383 | 7.383 | 7.383 | 7.383 | 740 | -0.01(-0.18%) |
Jul 12, 2002 | 7.396 | 7.396 | 7.396 | 7.396 | 889 | +0.10(+1.39%) |
Jul 11, 2002 | 7.356 | 7.356 | 7.261 | 7.295 | 2,222 | -0.58(-7.37%) |
Jul 10, 2002 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 7.869 | 7.875 | 7.869 | 7.875 | 740 | -0.03(-0.34%) |
Jul 08, 2002 | 7.929 | 8.030 | 7.902 | 7.902 | 3,111 | +0.01(+0.09%) |
Jul 05, 2002 | 7.896 | 7.896 | 7.896 | 7.896 | 3,556 | +0.40(+5.31%) |
Jul 04, 2002 | 7.592 | 7.592 | 7.491 | 7.497 | 4,149 | +0.00(+0.00%) |
Jul 03, 2002 | 7.592 | 7.592 | 7.491 | 7.497 | 4,149 | -0.26(-3.39%) |
Jul 02, 2002 | 7.889 | 7.889 | 7.761 | 7.761 | 5,038 | -0.26(-3.28%) |
Jul 01, 2002 | 7.997 | 8.030 | 7.990 | 8.024 | 10,076 | +0.03(+0.34%) |
Jun 28, 2002 | 7.929 | 7.997 | 7.862 | 7.997 | 12,151 | +0.24(+3.04%) |
Jun 27, 2002 | 7.734 | 7.862 | 7.734 | 7.761 | 8,446 | +0.13(+1.68%) |
Jun 26, 2002 | 7.632 | 7.632 | 7.632 | 7.632 | 296 | +0.01(+0.09%) |
Jun 25, 2002 | 7.612 | 7.659 | 7.531 | 7.626 | 26,377 | +0.12(+1.62%) |
Jun 21, 2002 | 7.497 | 7.504 | 7.497 | 7.504 | 2,222 | +0.01(+0.18%) |
Jun 20, 2002 | 7.484 | 7.491 | 7.484 | 7.491 | 3,260 | -0.18(-2.37%) |
Jun 19, 2002 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 7.720 | 7.761 | 7.599 | 7.673 | 32,008 | -0.09(-1.13%) |
Jun 17, 2002 | 7.504 | 7.761 | 7.504 | 7.761 | 12,003 | +0.47(+6.48%) |
Jun 14, 2002 | 7.423 | 7.423 | 7.288 | 7.288 | 4,445 | -0.41(-5.35%) |
Jun 12, 2002 | 7.828 | 7.828 | 7.700 | 7.700 | 12,892 | -0.17(-2.14%) |
Jun 11, 2002 | 7.990 | 7.990 | 7.869 | 7.869 | 2,815 | -0.13(-1.69%) |
Jun 10, 2002 | 8.064 | 8.098 | 7.896 | 8.003 | 12,299 | +0.20(+2.60%) |
Jun 07, 2002 | 7.855 | 7.855 | 7.801 | 7.801 | 2,370 | -0.13(-1.62%) |
Jun 06, 2002 | 7.956 | 7.956 | 7.929 | 7.929 | 1,481 | +0.03(+0.43%) |