Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.323 | 7.462 | 7.323 | 7.373 | 2,516 | +0.09(+1.30%) |
Aug 29, 2002 | 7.373 | 7.373 | 7.178 | 7.278 | 7,008 | -0.18(-2.46%) |
Aug 28, 2002 | 7.579 | 7.579 | 7.462 | 7.462 | 1,617 | -0.26(-3.39%) |
Aug 27, 2002 | 7.734 | 7.734 | 7.723 | 7.723 | 5,571 | -0.26(-3.21%) |
Aug 26, 2002 | 7.879 | 7.996 | 7.879 | 7.979 | 3,055 | +0.13(+1.70%) |
Aug 23, 2002 | 7.729 | 7.874 | 7.729 | 7.846 | 30,192 | +0.17(+2.25%) |
Aug 22, 2002 | 7.679 | 7.690 | 7.657 | 7.673 | 7,368 | +0.12(+1.55%) |
Aug 21, 2002 | 7.484 | 7.568 | 7.484 | 7.556 | 19,049 | +0.43(+6.09%) |
Aug 20, 2002 | 7.234 | 7.234 | 7.122 | 7.122 | 6,110 | -0.09(-1.31%) |
Aug 16, 2002 | 7.234 | 7.234 | 7.178 | 7.217 | 5,211 | -0.04(-0.61%) |
Aug 15, 2002 | 7.234 | 7.262 | 7.234 | 7.262 | 3,774 | +0.12(+1.71%) |
Aug 14, 2002 | 7.150 | 7.150 | 7.078 | 7.139 | 7,188 | +0.29(+4.31%) |
Aug 13, 2002 | 6.900 | 6.955 | 6.844 | 6.844 | 3,414 | -0.06(-0.81%) |
Aug 12, 2002 | 7.095 | 7.128 | 6.844 | 6.900 | 14,556 | -0.18(-2.52%) |
Aug 07, 2002 | 7.122 | 7.122 | 7.078 | 7.078 | 3,594 | -0.10(-1.40%) |
Aug 06, 2002 | 7.011 | 7.250 | 7.011 | 7.178 | 17,791 | +0.22(+3.20%) |
Aug 05, 2002 | 7.345 | 7.345 | 6.955 | 6.955 | 10,603 | -0.45(-6.02%) |
Aug 02, 2002 | 7.606 | 7.634 | 7.401 | 7.401 | 8,626 | -0.26(-3.41%) |
Aug 01, 2002 | 7.790 | 7.790 | 7.651 | 7.662 | 13,478 | +0.16(+2.08%) |
Jul 31, 2002 | 7.317 | 7.512 | 7.317 | 7.506 | 31,629 | +0.40(+5.56%) |
Jul 30, 2002 | 7.095 | 7.167 | 7.095 | 7.111 | 9,345 | +0.22(+3.23%) |
Jul 29, 2002 | 6.844 | 6.889 | 6.844 | 6.889 | 3,055 | +0.20(+2.99%) |
Jul 26, 2002 | 7.156 | 7.156 | 6.588 | 6.688 | 19,229 | -0.55(-7.54%) |
Jul 25, 2002 | 7.217 | 7.234 | 7.067 | 7.234 | 15,994 | -0.04(-0.54%) |
Jul 24, 2002 | 7.345 | 7.345 | 7.178 | 7.273 | 17,072 | +0.01(+0.15%) |
Jul 23, 2002 | 7.512 | 7.512 | 7.211 | 7.262 | 99,022 | +0.01(+0.15%) |
Jul 22, 2002 | 7.556 | 7.556 | 7.245 | 7.250 | 8,446 | -0.32(-4.19%) |
Jul 19, 2002 | 7.818 | 7.818 | 7.568 | 7.568 | 15,275 | -0.51(-6.27%) |
Jul 17, 2002 | 8.180 | 8.180 | 8.074 | 8.074 | 269,572 | -0.33(-3.91%) |
Jul 12, 2002 | 8.391 | 8.447 | 8.391 | 8.402 | 12,040 | +0.09(+1.07%) |
Jul 11, 2002 | 8.280 | 8.313 | 8.280 | 8.313 | 4,133 | +0.14(+1.77%) |
Jul 10, 2002 | 8.280 | 8.280 | 8.152 | 8.168 | 3,234 | -0.12(-1.48%) |
Jul 09, 2002 | 8.046 | 8.291 | 8.046 | 8.291 | 15,635 | +0.24(+3.04%) |
Jul 08, 2002 | 8.207 | 8.207 | 8.046 | 8.046 | 9,165 | -0.16(-1.97%) |
Jul 05, 2002 | 8.207 | 8.252 | 8.207 | 8.207 | 5,391 | +0.01(+0.07%) |
Jul 04, 2002 | 8.280 | 8.280 | 8.196 | 8.202 | 12,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.280 | 8.280 | 8.196 | 8.202 | 12,400 | +0.00(+0.00%) |
Jul 02, 2002 | 8.235 | 8.235 | 8.202 | 8.202 | 10,243 | -0.14(-1.73%) |
Jul 01, 2002 | 8.463 | 8.463 | 8.347 | 8.347 | 5,571 | -0.11(-1.32%) |
Jun 28, 2002 | 8.263 | 8.486 | 8.263 | 8.458 | 23,362 | +0.31(+3.75%) |
Jun 27, 2002 | 8.124 | 8.152 | 8.124 | 8.152 | 718 | +0.08(+1.03%) |
Jun 26, 2002 | 7.957 | 8.074 | 7.957 | 8.068 | 8,446 | -0.20(-2.42%) |
Jun 25, 2002 | 8.235 | 8.285 | 8.180 | 8.269 | 10,243 | -0.02(-0.20%) |
Jun 21, 2002 | 8.347 | 8.347 | 8.235 | 8.285 | 6,110 | -0.15(-1.78%) |
Jun 20, 2002 | 8.263 | 8.436 | 8.263 | 8.436 | 12,759 | +0.26(+3.20%) |
Jun 19, 2002 | 8.308 | 8.308 | 8.079 | 8.174 | 19,049 | -0.39(-4.55%) |
Jun 18, 2002 | 8.625 | 8.653 | 8.558 | 8.564 | 33,606 | -0.17(-1.97%) |
Jun 17, 2002 | 8.597 | 8.781 | 8.597 | 8.736 | 17,612 | -0.22(-2.48%) |
Jun 14, 2002 | 8.742 | 9.042 | 8.641 | 8.959 | 54,094 | +0.61(+7.33%) |
Jun 12, 2002 | 8.458 | 8.458 | 8.313 | 8.347 | 6,649 | -0.13(-1.51%) |
Jun 11, 2002 | 8.530 | 8.530 | 8.441 | 8.475 | 6,290 | -0.08(-0.98%) |
Jun 10, 2002 | 8.625 | 8.625 | 8.541 | 8.558 | 13,298 | -0.05(-0.58%) |
Jun 07, 2002 | 8.486 | 8.625 | 8.486 | 8.608 | 21,565 | +0.40(+4.88%) |
Jun 06, 2002 | 8.224 | 8.263 | 8.180 | 8.207 | 14,556 | +0.23(+2.86%) |