Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.513 | 8.571 | 8.078 | 8.078 | 23,879 | -0.43(-5.01%) |
Aug 29, 2002 | 7.807 | 8.571 | 7.787 | 8.503 | 18,296 | +0.47(+5.90%) |
Aug 28, 2002 | 8.126 | 8.851 | 7.797 | 8.029 | 46,104 | -0.12(-1.43%) |
Aug 27, 2002 | 9.238 | 9.248 | 8.136 | 8.145 | 60,162 | -1.24(-13.20%) |
Aug 26, 2002 | 8.668 | 9.480 | 8.474 | 9.384 | 96,756 | +0.73(+8.38%) |
Aug 23, 2002 | 8.184 | 9.132 | 8.116 | 8.658 | 126,218 | +0.43(+5.17%) |
Aug 22, 2002 | 8.068 | 8.755 | 7.797 | 8.232 | 91,898 | +0.19(+2.41%) |
Aug 21, 2002 | 7.613 | 8.039 | 7.391 | 8.039 | 68,547 | +0.59(+7.92%) |
Aug 20, 2002 | 7.410 | 7.633 | 7.265 | 7.449 | 42,589 | -0.06(-0.77%) |
Aug 16, 2002 | 7.439 | 7.642 | 7.236 | 7.507 | 268,768 | +0.07(+0.91%) |
Aug 15, 2002 | 7.062 | 7.739 | 7.062 | 7.439 | 33,400 | -0.30(-3.88%) |
Aug 14, 2002 | 7.478 | 7.739 | 6.926 | 7.739 | 26,153 | +0.53(+7.38%) |
Aug 13, 2002 | 7.536 | 7.739 | 7.013 | 7.207 | 65,601 | -0.13(-1.72%) |
Aug 12, 2002 | 6.510 | 7.594 | 6.510 | 7.333 | 75,151 | +0.90(+13.99%) |
Aug 07, 2002 | 6.327 | 6.433 | 6.123 | 6.433 | 41,349 | +0.14(+2.15%) |
Aug 06, 2002 | 6.016 | 6.298 | 5.911 | 6.298 | 133,646 | +0.28(+4.66%) |
Aug 05, 2002 | 6.240 | 6.277 | 5.911 | 6.017 | 84,145 | -0.22(-3.57%) |
Aug 02, 2002 | 6.240 | 6.308 | 6.094 | 6.240 | 81,899 | +0.05(+0.78%) |
Aug 01, 2002 | 6.230 | 6.469 | 6.182 | 6.191 | 66,468 | -0.05(-0.78%) |
Jul 31, 2002 | 6.481 | 6.481 | 6.094 | 6.240 | 226,592 | -0.32(-4.87%) |
Jul 30, 2002 | 6.288 | 6.597 | 5.853 | 6.559 | 108,696 | +0.26(+4.15%) |
Jul 29, 2002 | 5.891 | 6.568 | 5.853 | 6.298 | 107,610 | +0.24(+3.99%) |
Jul 26, 2002 | 6.375 | 6.385 | 5.804 | 6.056 | 106,887 | -0.25(-3.99%) |
Jul 25, 2002 | 6.143 | 6.646 | 5.640 | 6.307 | 74,872 | +0.24(+3.99%) |
Jul 24, 2002 | 5.649 | 6.152 | 5.408 | 6.065 | 90,792 | +0.09(+1.46%) |
Jul 23, 2002 | 6.046 | 6.182 | 5.417 | 5.978 | 70,111 | +0.35(+6.19%) |
Jul 22, 2002 | 6.036 | 6.162 | 5.630 | 5.630 | 50,342 | -0.37(-6.13%) |
Jul 19, 2002 | 5.824 | 6.114 | 5.785 | 5.998 | 127,871 | -0.42(-6.49%) |
Jul 17, 2002 | 6.162 | 6.433 | 6.162 | 6.414 | 97,066 | +0.19(+3.11%) |
Jul 12, 2002 | 6.762 | 6.762 | 6.220 | 6.220 | 122,703 | -0.38(-5.72%) |
Jul 11, 2002 | 6.733 | 6.917 | 6.578 | 6.597 | 63,884 | -0.18(-2.71%) |
Jul 10, 2002 | 6.926 | 7.023 | 6.704 | 6.781 | 39,695 | -0.04(-0.57%) |
Jul 09, 2002 | 6.627 | 6.820 | 6.627 | 6.820 | 55,097 | +0.10(+1.44%) |
Jul 08, 2002 | 7.342 | 7.342 | 6.723 | 6.723 | 39,074 | -0.62(-8.43%) |
Jul 05, 2002 | 6.820 | 7.342 | 6.656 | 7.342 | 24,395 | +0.55(+8.12%) |
Jul 04, 2002 | 6.607 | 6.868 | 6.559 | 6.791 | 48,171 | +0.00(+0.00%) |
Jul 03, 2002 | 6.607 | 6.868 | 6.559 | 6.791 | 48,171 | +0.11(+1.59%) |
Jul 02, 2002 | 6.636 | 6.810 | 6.578 | 6.685 | 322,419 | -0.01(-0.13%) |
Jul 01, 2002 | 6.830 | 6.935 | 6.578 | 6.693 | 288,513 | -0.07(-1.02%) |
Jun 28, 2002 | 6.781 | 7.478 | 6.539 | 6.762 | 385,580 | -0.15(-2.24%) |
Jun 27, 2002 | 7.062 | 7.226 | 6.723 | 6.917 | 51,272 | -0.14(-1.92%) |
Jun 26, 2002 | 6.859 | 7.101 | 6.530 | 7.052 | 53,547 | +0.06(+0.83%) |
Jun 25, 2002 | 6.781 | 7.275 | 6.781 | 6.994 | 177,594 | +0.90(+14.76%) |
Jun 21, 2002 | 8.058 | 8.087 | 6.046 | 6.094 | 1,273,344 | -1.62(-20.95%) |
Jun 20, 2002 | 7.652 | 7.836 | 7.468 | 7.710 | 179,248 | +0.36(+4.87%) |
Jun 19, 2002 | 8.097 | 8.339 | 7.255 | 7.352 | 169,014 | -0.57(-7.20%) |
Jun 18, 2002 | 7.691 | 8.174 | 7.536 | 7.923 | 103,682 | +0.23(+3.02%) |
Jun 17, 2002 | 7.439 | 7.719 | 7.168 | 7.691 | 102,855 | +0.29(+3.92%) |
Jun 14, 2002 | 7.976 | 7.981 | 7.275 | 7.400 | 293,681 | +0.13(+1.73%) |
Jun 12, 2002 | 7.458 | 7.536 | 7.197 | 7.275 | 523,996 | +0.07(+0.94%) |
Jun 11, 2002 | 7.874 | 7.884 | 7.120 | 7.207 | 1,693,657 | -0.49(-6.41%) |
Jun 10, 2002 | 8.213 | 8.213 | 7.662 | 7.700 | 157,850 | -0.36(-4.44%) |
Jun 07, 2002 | 7.652 | 8.368 | 7.420 | 8.058 | 156,402 | +0.32(+4.13%) |
Jun 06, 2002 | 8.779 | 8.793 | 7.546 | 7.739 | 127,975 | -0.94(-10.81%) |