Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.260 | 6.359 | 6.207 | 6.207 | 3,714,962 | -0.07(-1.15%) |
Aug 29, 2002 | 6.139 | 6.292 | 6.139 | 6.279 | 95,527 | +0.13(+2.17%) |
Aug 28, 2002 | 6.292 | 6.292 | 6.133 | 6.146 | 118,524 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,942 | -0.10(-1.50%) |
Aug 26, 2002 | 6.467 | 6.501 | 6.241 | 6.410 | 108,353 | -0.08(-1.22%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.489 | 6.489 | 86,240 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.682 | 6.686 | 79,606 | -0.07(-1.02%) |
Aug 21, 2002 | 6.535 | 6.755 | 6.535 | 6.755 | 168,500 | +0.20(+3.07%) |
Aug 20, 2002 | 6.659 | 6.693 | 6.535 | 6.554 | 113,660 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,775 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.467 | 6.489 | 86,240 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.450 | 6.608 | 150,367 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,708 | -0.32(-4.52%) |
Aug 12, 2002 | 7.092 | 7.092 | 6.953 | 7.004 | 86,682 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.394 | 7.180 | 7.292 | 146,387 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.309 | 91,105 | +0.11(+1.49%) |
Aug 05, 2002 | 7.219 | 7.303 | 7.151 | 7.202 | 84,471 | -0.04(-0.56%) |
Aug 02, 2002 | 7.513 | 7.513 | 7.241 | 7.242 | 79,164 | -0.25(-3.31%) |
Aug 01, 2002 | 7.479 | 7.518 | 7.422 | 7.490 | 123,389 | -0.06(-0.82%) |
Jul 31, 2002 | 7.681 | 7.710 | 7.552 | 7.552 | 47,763 | -0.13(-1.68%) |
Jul 30, 2002 | 7.699 | 7.727 | 7.517 | 7.681 | 93,758 | -0.03(-0.38%) |
Jul 29, 2002 | 7.404 | 7.710 | 7.404 | 7.710 | 184,863 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.376 | 98,181 | -0.13(-1.79%) |
Jul 25, 2002 | 7.660 | 7.816 | 7.428 | 7.510 | 189,286 | +0.00(+0.05%) |
Jul 24, 2002 | 7.004 | 7.507 | 6.931 | 7.507 | 189,728 | +0.40(+5.65%) |
Jul 23, 2002 | 7.264 | 7.303 | 7.075 | 7.106 | 129,581 | -0.18(-2.48%) |
Jul 22, 2002 | 7.530 | 7.541 | 7.254 | 7.286 | 116,755 | -0.25(-3.37%) |
Jul 19, 2002 | 7.767 | 7.767 | 7.507 | 7.541 | 77,395 | -0.24(-3.05%) |
Jul 17, 2002 | 7.716 | 7.857 | 7.635 | 7.778 | 85,355 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.863 | 7.903 | 136,657 | +0.01(+0.14%) |
Jul 11, 2002 | 7.999 | 8.022 | 7.891 | 7.891 | 119,851 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,156 | -0.28(-3.43%) |
Jul 09, 2002 | 8.344 | 8.344 | 8.306 | 8.306 | 139,311 | -0.06(-0.69%) |
Jul 08, 2002 | 8.519 | 8.519 | 8.364 | 8.364 | 107,026 | -0.17(-1.95%) |
Jul 05, 2002 | 8.366 | 8.557 | 8.366 | 8.530 | 87,124 | +0.19(+2.31%) |
Jul 04, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | +0.00(+0.00%) |
Jul 03, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.825 | 8.483 | 8.500 | 171,153 | -0.15(-1.79%) |
Jul 01, 2002 | 9.067 | 9.067 | 8.649 | 8.654 | 314,887 | -0.39(-4.31%) |
Jun 28, 2002 | 8.886 | 9.045 | 8.886 | 9.045 | 266,238 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.898 | 8.784 | 8.886 | 134,446 | +0.11(+1.22%) |
Jun 26, 2002 | 8.423 | 8.864 | 8.377 | 8.779 | 279,064 | +0.31(+3.66%) |
Jun 25, 2002 | 8.587 | 8.657 | 8.458 | 8.469 | 142,849 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.536 | 8.377 | 8.536 | 166,288 | +0.19(+2.23%) |
Jun 20, 2002 | 8.210 | 8.468 | 8.210 | 8.349 | 180,441 | +0.14(+1.71%) |
Jun 19, 2002 | 8.198 | 8.281 | 8.154 | 8.209 | 231,742 | +0.01(+0.15%) |
Jun 18, 2002 | 8.163 | 8.253 | 8.146 | 8.197 | 222,455 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.154 | 8.050 | 8.140 | 108,353 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.112 | 7.974 | 8.100 | 157,443 | -0.03(-0.35%) |
Jun 12, 2002 | 8.089 | 8.134 | 8.038 | 8.129 | 125,158 | +0.03(+0.33%) |
Jun 11, 2002 | 8.089 | 8.130 | 8.089 | 8.102 | 113,217 | +0.03(+0.36%) |
Jun 10, 2002 | 8.095 | 8.191 | 8.029 | 8.072 | 128,254 | +0.02(+0.21%) |
Jun 07, 2002 | 7.948 | 8.055 | 7.937 | 8.055 | 97,738 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.976 | 7.920 | 7.959 | 146,387 | +0.03(+0.43%) |