Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.581 | 5.714 | 5.304 | 5.714 | 316,727 | +0.31(+5.79%) |
Aug 29, 2002 | 5.491 | 5.697 | 5.357 | 5.402 | 66,302 | -0.18(-3.20%) |
Aug 28, 2002 | 5.759 | 5.848 | 5.581 | 5.581 | 113,340 | -0.27(-4.58%) |
Aug 27, 2002 | 5.714 | 6.116 | 5.714 | 5.848 | 111,996 | +0.13(+2.34%) |
Aug 26, 2002 | 5.714 | 5.893 | 5.447 | 5.714 | 76,269 | +0.00(+0.00%) |
Aug 23, 2002 | 6.214 | 6.214 | 5.670 | 5.714 | 153,323 | -0.59(-9.35%) |
Aug 22, 2002 | 6.295 | 6.339 | 5.982 | 6.304 | 73,245 | +0.11(+1.73%) |
Aug 21, 2002 | 5.848 | 6.232 | 5.750 | 6.197 | 217,497 | +0.38(+6.61%) |
Aug 20, 2002 | 6.116 | 6.161 | 5.714 | 5.813 | 167,659 | +0.03(+0.46%) |
Aug 16, 2002 | 5.473 | 5.804 | 5.357 | 5.786 | 292,535 | +0.28(+5.02%) |
Aug 15, 2002 | 5.598 | 5.670 | 5.348 | 5.509 | 217,945 | +0.13(+2.49%) |
Aug 14, 2002 | 5.134 | 5.581 | 4.598 | 5.375 | 457,059 | +0.38(+7.50%) |
Aug 13, 2002 | 6.027 | 6.161 | 4.822 | 5.000 | 1,050,754 | -1.25(-20.00%) |
Aug 12, 2002 | 6.607 | 6.777 | 6.072 | 6.250 | 201,706 | -0.22(-3.45%) |
Aug 07, 2002 | 6.554 | 6.607 | 6.250 | 6.473 | 79,181 | +0.01(+0.14%) |
Aug 06, 2002 | 6.402 | 6.625 | 6.286 | 6.464 | 69,550 | +0.15(+2.40%) |
Aug 05, 2002 | 6.527 | 6.697 | 5.848 | 6.313 | 136,412 | -0.12(-1.94%) |
Aug 02, 2002 | 7.206 | 7.206 | 6.348 | 6.438 | 106,844 | -0.68(-9.54%) |
Aug 01, 2002 | 7.179 | 7.366 | 7.054 | 7.116 | 200,922 | +0.24(+3.51%) |
Jul 31, 2002 | 7.491 | 7.554 | 6.875 | 6.875 | 122,300 | -0.40(-5.52%) |
Jul 30, 2002 | 7.465 | 7.465 | 7.143 | 7.277 | 241,017 | -0.10(-1.33%) |
Jul 29, 2002 | 7.223 | 7.411 | 7.143 | 7.375 | 150,075 | +0.46(+6.58%) |
Jul 26, 2002 | 7.143 | 7.232 | 6.741 | 6.920 | 206,410 | -0.30(-4.20%) |
Jul 25, 2002 | 7.098 | 7.393 | 7.054 | 7.223 | 351,894 | +0.21(+3.06%) |
Jul 24, 2002 | 7.679 | 7.723 | 6.875 | 7.009 | 308,327 | -0.31(-4.27%) |
Jul 23, 2002 | 8.259 | 8.259 | 7.232 | 7.322 | 217,385 | -0.94(-11.35%) |
Jul 22, 2002 | 8.795 | 9.107 | 8.134 | 8.259 | 155,339 | -0.71(-7.96%) |
Jul 19, 2002 | 9.170 | 9.554 | 8.777 | 8.973 | 152,203 | -0.94(-9.46%) |
Jul 17, 2002 | 9.688 | 9.911 | 9.384 | 9.911 | 93,629 | +0.11(+1.09%) |
Jul 12, 2002 | 9.795 | 10.03 | 9.732 | 9.804 | 88,253 | +0.01(+0.09%) |
Jul 11, 2002 | 9.741 | 10.04 | 9.465 | 9.795 | 129,580 | +0.05(+0.55%) |
Jul 10, 2002 | 10.27 | 10.27 | 9.697 | 9.741 | 51,966 | -0.44(-4.30%) |
Jul 09, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 61,038 | +0.00(+0.00%) |
Jul 08, 2002 | 11.16 | 11.16 | 10.18 | 10.18 | 136,748 | -0.98(-8.80%) |
Jul 05, 2002 | 10.04 | 11.16 | 9.768 | 11.16 | 87,581 | +1.43(+14.68%) |
Jul 04, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 1,467,158 | +0.00(+0.00%) |
Jul 03, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 86,461 | +0.06(+0.65%) |
Jul 02, 2002 | 10.27 | 10.27 | 9.616 | 9.670 | 83,437 | -0.65(-6.31%) |
Jul 01, 2002 | 10.75 | 10.94 | 10.09 | 10.32 | 95,421 | -0.43(-3.99%) |
Jun 28, 2002 | 10.39 | 10.94 | 10.39 | 10.75 | 117,820 | +0.37(+3.53%) |
Jun 27, 2002 | 10.45 | 10.49 | 10.09 | 10.38 | 183,114 | -0.06(-0.60%) |
Jun 26, 2002 | 9.911 | 10.57 | 9.643 | 10.45 | 158,027 | +0.36(+3.54%) |
Jun 25, 2002 | 10.76 | 10.88 | 9.866 | 10.09 | 134,396 | -1.03(-9.24%) |
Jun 21, 2002 | 10.94 | 11.12 | 10.54 | 11.12 | 128,684 | +0.47(+4.45%) |
Jun 20, 2002 | 11.16 | 11.16 | 10.54 | 10.64 | 95,645 | -0.38(-3.48%) |
Jun 19, 2002 | 11.45 | 11.45 | 10.76 | 11.03 | 167,995 | -0.41(-3.59%) |
Jun 18, 2002 | 11.52 | 11.61 | 11.34 | 11.44 | 77,389 | -0.10(-0.85%) |
Jun 17, 2002 | 11.33 | 11.59 | 11.28 | 11.54 | 77,613 | +0.29(+2.54%) |
Jun 14, 2002 | 11.47 | 11.52 | 10.98 | 11.25 | 109,308 | -0.38(-3.30%) |
Jun 12, 2002 | 11.88 | 11.88 | 11.34 | 11.63 | 145,931 | -0.04(-0.38%) |
Jun 11, 2002 | 12.29 | 12.31 | 11.62 | 11.68 | 127,564 | -0.69(-5.56%) |
Jun 10, 2002 | 12.50 | 12.64 | 12.18 | 12.37 | 135,628 | -0.31(-2.46%) |
Jun 07, 2002 | 12.05 | 12.68 | 12.04 | 12.68 | 98,893 | +0.06(+0.50%) |
Jun 06, 2002 | 13.21 | 13.21 | 12.41 | 12.62 | 75,597 | -0.46(-3.55%) |