Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.709 | 6.709 | 6.357 | 6.470 | 1,943,149 | -0.25(-3.68%) |
Aug 29, 2002 | 6.729 | 6.862 | 6.643 | 6.717 | 996,701 | -0.02(-0.30%) |
Aug 28, 2002 | 6.890 | 6.890 | 6.622 | 6.737 | 977,332 | -0.16(-2.33%) |
Aug 27, 2002 | 7.386 | 7.386 | 6.890 | 6.897 | 1,044,076 | -0.46(-6.30%) |
Aug 26, 2002 | 7.415 | 7.437 | 7.134 | 7.361 | 1,308,956 | -0.05(-0.72%) |
Aug 23, 2002 | 7.618 | 7.618 | 7.336 | 7.415 | 4,815,995 | -0.23(-2.97%) |
Aug 22, 2002 | 7.399 | 7.774 | 7.336 | 7.641 | 937,286 | +0.25(+3.45%) |
Aug 21, 2002 | 7.272 | 7.450 | 7.185 | 7.386 | 880,751 | +0.13(+1.75%) |
Aug 20, 2002 | 7.106 | 7.488 | 7.043 | 7.259 | 2,000,470 | +0.38(+5.52%) |
Aug 16, 2002 | 6.635 | 7.043 | 6.546 | 6.880 | 705,648 | +0.24(+3.69%) |
Aug 15, 2002 | 6.457 | 6.709 | 6.457 | 6.635 | 463,016 | +0.22(+3.37%) |
Aug 14, 2002 | 6.126 | 6.449 | 6.003 | 6.419 | 703,030 | +0.30(+4.91%) |
Aug 13, 2002 | 6.329 | 6.419 | 6.113 | 6.118 | 1,518,085 | -0.25(-3.92%) |
Aug 12, 2002 | 6.622 | 6.622 | 6.294 | 6.368 | 794,639 | +0.03(+0.44%) |
Aug 07, 2002 | 6.215 | 6.444 | 5.998 | 6.340 | 950,373 | +0.14(+2.30%) |
Aug 06, 2002 | 6.001 | 6.383 | 6.001 | 6.197 | 1,564,151 | +0.34(+5.74%) |
Aug 05, 2002 | 6.253 | 6.291 | 5.858 | 5.861 | 354,132 | -0.37(-5.89%) |
Aug 02, 2002 | 6.521 | 6.521 | 6.151 | 6.228 | 714,547 | -0.33(-5.05%) |
Aug 01, 2002 | 6.686 | 6.890 | 6.559 | 6.559 | 969,219 | -0.13(-1.94%) |
Jul 31, 2002 | 6.852 | 6.875 | 6.661 | 6.689 | 1,072,867 | -0.13(-1.91%) |
Jul 30, 2002 | 6.673 | 7.055 | 6.533 | 6.819 | 2,013,818 | +0.20(+3.00%) |
Jul 29, 2002 | 6.240 | 6.671 | 6.238 | 6.620 | 1,432,758 | +0.51(+8.34%) |
Jul 26, 2002 | 6.378 | 6.571 | 5.861 | 6.110 | 2,562,161 | -0.20(-3.23%) |
Jul 25, 2002 | 6.951 | 6.951 | 6.113 | 6.314 | 2,049,153 | -0.64(-9.19%) |
Jul 24, 2002 | 6.495 | 6.979 | 6.444 | 6.954 | 2,181,855 | +0.33(+5.00%) |
Jul 23, 2002 | 6.992 | 7.012 | 6.571 | 6.622 | 2,003,087 | -0.37(-5.28%) |
Jul 22, 2002 | 7.386 | 7.386 | 6.992 | 6.992 | 2,367,951 | -0.42(-5.61%) |
Jul 19, 2002 | 7.361 | 7.669 | 7.297 | 7.407 | 1,946,813 | -0.42(-5.31%) |
Jul 17, 2002 | 7.692 | 7.919 | 7.692 | 7.822 | 1,213,159 | +0.21(+2.71%) |
Jul 12, 2002 | 7.628 | 7.842 | 7.476 | 7.616 | 672,145 | +0.12(+1.56%) |
Jul 11, 2002 | 7.386 | 7.499 | 7.134 | 7.499 | 1,685,598 | +0.06(+0.86%) |
Jul 10, 2002 | 7.679 | 7.684 | 7.397 | 7.435 | 2,800,606 | -0.12(-1.55%) |
Jul 09, 2002 | 7.654 | 7.761 | 7.552 | 7.552 | 437,889 | -0.06(-0.77%) |
Jul 08, 2002 | 7.730 | 7.730 | 7.611 | 7.611 | 1,377,531 | -0.12(-1.52%) |
Jul 05, 2002 | 7.590 | 7.886 | 7.588 | 7.728 | 863,738 | +0.26(+3.51%) |
Jul 04, 2002 | 6.877 | 7.509 | 6.622 | 7.465 | 3,509,656 | +0.00(+0.00%) |
Jul 03, 2002 | 6.877 | 7.509 | 6.622 | 7.465 | 3,509,656 | +0.79(+11.78%) |
Jul 02, 2002 | 6.979 | 6.979 | 6.645 | 6.678 | 461,445 | -0.30(-4.31%) |
Jul 01, 2002 | 7.384 | 7.384 | 6.880 | 6.979 | 794,639 | -0.41(-5.52%) |
Jun 28, 2002 | 7.073 | 7.603 | 7.073 | 7.386 | 1,114,484 | +0.31(+4.43%) |
Jun 27, 2002 | 7.030 | 7.104 | 6.954 | 7.073 | 911,374 | +0.17(+2.47%) |
Jun 26, 2002 | 6.571 | 6.979 | 6.546 | 6.903 | 510,652 | +0.15(+2.15%) |
Jun 25, 2002 | 6.941 | 6.979 | 6.661 | 6.757 | 631,314 | +0.08(+1.26%) |
Jun 21, 2002 | 6.719 | 6.788 | 6.704 | 6.673 | 436,056 | +0.02(+0.27%) |
Jun 20, 2002 | 6.954 | 6.954 | 6.655 | 6.655 | 336,334 | -0.32(-4.57%) |
Jun 19, 2002 | 7.004 | 7.111 | 6.900 | 6.974 | 414,856 | -0.07(-1.05%) |
Jun 18, 2002 | 7.170 | 7.374 | 7.043 | 7.048 | 226,665 | -0.10(-1.35%) |
Jun 17, 2002 | 6.903 | 7.180 | 6.903 | 7.145 | 300,737 | +0.28(+4.08%) |
Jun 14, 2002 | 6.724 | 6.918 | 6.470 | 6.864 | 552,530 | +0.02(+0.34%) |
Jun 12, 2002 | 6.683 | 6.877 | 6.454 | 6.841 | 7,721,297 | +0.16(+2.36%) |
Jun 11, 2002 | 6.742 | 6.775 | 6.635 | 6.683 | 961,890 | -0.06(-0.87%) |
Jun 10, 2002 | 6.979 | 6.979 | 6.673 | 6.742 | 417,473 | -0.21(-3.04%) |
Jun 07, 2002 | 6.699 | 6.954 | 6.663 | 6.954 | 655,917 | +0.03(+0.44%) |
Jun 06, 2002 | 7.106 | 7.117 | 6.813 | 6.923 | 593,362 | -0.21(-2.93%) |