Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.900 | 5.950 | 5.500 | 5.600 | 38,300 | -0.34(-5.72%) |
Aug 29, 2002 | 6.100 | 6.190 | 5.880 | 5.940 | 22,200 | -0.21(-3.41%) |
Aug 28, 2002 | 6.250 | 6.250 | 6.000 | 6.150 | 10,200 | -0.09(-1.44%) |
Aug 27, 2002 | 6.170 | 6.240 | 6.050 | 6.240 | 6,200 | -0.01(-0.16%) |
Aug 26, 2002 | 6.300 | 6.370 | 6.120 | 6.250 | 13,900 | -0.17(-2.65%) |
Aug 23, 2002 | 6.620 | 6.650 | 6.250 | 6.420 | 15,900 | -0.20(-3.02%) |
Aug 22, 2002 | 6.590 | 6.670 | 6.590 | 6.620 | 3,800 | +0.01(+0.15%) |
Aug 21, 2002 | 6.500 | 6.700 | 6.500 | 6.610 | 6,200 | +0.11(+1.69%) |
Aug 20, 2002 | 6.600 | 6.800 | 6.500 | 6.500 | 330,000 | -0.31(-4.55%) |
Aug 16, 2002 | 6.600 | 6.900 | 6.600 | 6.810 | 24,000 | +0.36(+5.58%) |
Aug 15, 2002 | 6.860 | 6.940 | 6.000 | 6.450 | 84,100 | -0.53(-7.59%) |
Aug 14, 2002 | 7.200 | 7.200 | 6.800 | 6.980 | 30,500 | -0.32(-4.38%) |
Aug 13, 2002 | 7.500 | 7.840 | 7.100 | 7.300 | 173,800 | +0.05(+0.69%) |
Aug 12, 2002 | 7.120 | 7.250 | 7.030 | 7.250 | 16,400 | +0.81(+12.58%) |
Aug 07, 2002 | 6.450 | 6.450 | 6.320 | 6.440 | 14,900 | -0.01(-0.16%) |
Aug 06, 2002 | 6.270 | 6.600 | 6.270 | 6.450 | 23,800 | +0.26(+4.20%) |
Aug 05, 2002 | 6.050 | 6.350 | 6.010 | 6.190 | 30,700 | -0.18(-2.83%) |
Aug 02, 2002 | 7.060 | 7.300 | 6.300 | 6.370 | 64,200 | -0.68(-9.65%) |
Aug 01, 2002 | 7.470 | 7.500 | 6.680 | 7.050 | 102,400 | -0.43(-5.75%) |
Jul 31, 2002 | 7.100 | 7.500 | 6.520 | 7.480 | 201,000 | +0.58(+8.41%) |
Jul 30, 2002 | 6.850 | 7.000 | 6.400 | 6.900 | 174,900 | +1.05(+17.95%) |
Jul 29, 2002 | 5.500 | 6.140 | 5.500 | 5.850 | 56,900 | +0.37(+6.75%) |
Jul 26, 2002 | 5.400 | 5.500 | 5.200 | 5.480 | 45,500 | +0.25(+4.78%) |
Jul 25, 2002 | 4.650 | 5.500 | 4.650 | 5.230 | 30,900 | +0.63(+13.70%) |
Jul 24, 2002 | 4.300 | 4.650 | 4.250 | 4.600 | 37,600 | +0.05(+1.10%) |
Jul 23, 2002 | 4.900 | 5.150 | 4.450 | 4.550 | 46,100 | -0.46(-9.18%) |
Jul 22, 2002 | 5.140 | 5.140 | 4.880 | 5.010 | 20,800 | -0.14(-2.72%) |
Jul 19, 2002 | 5.330 | 5.400 | 4.900 | 5.150 | 33,200 | +0.10(+1.98%) |
Jul 17, 2002 | 4.960 | 5.500 | 4.960 | 5.050 | 85,700 | -1.97(-28.06%) |
Jul 11, 2002 | 7.080 | 7.080 | 6.850 | 7.020 | 26,900 | +0.01(+0.14%) |
Jul 10, 2002 | 7.250 | 7.290 | 7.010 | 7.010 | 23,300 | -0.24(-3.31%) |
Jul 09, 2002 | 6.650 | 7.300 | 6.650 | 7.250 | 17,000 | +0.55(+8.21%) |
Jul 08, 2002 | 6.600 | 6.710 | 6.510 | 6.700 | 17,800 | -0.01(-0.15%) |
Jul 05, 2002 | 6.750 | 6.880 | 6.710 | 6.710 | 5,700 | -0.09(-1.32%) |
Jul 04, 2002 | 6.700 | 6.800 | 6.400 | 6.800 | 50,900 | +0.00(+0.00%) |
Jul 03, 2002 | 6.700 | 6.800 | 6.400 | 6.800 | 1,970,000 | +0.10(+1.49%) |
Jul 02, 2002 | 6.970 | 6.970 | 6.650 | 6.700 | 9,400 | -0.27(-3.87%) |
Jul 01, 2002 | 7.250 | 7.250 | 6.710 | 6.970 | 21,400 | -0.18(-2.52%) |
Jun 28, 2002 | 7.200 | 7.250 | 7.030 | 7.150 | 36,800 | -0.05(-0.69%) |
Jun 27, 2002 | 7.500 | 7.500 | 7.050 | 7.200 | 38,800 | -0.15(-2.04%) |
Jun 26, 2002 | 7.150 | 7.350 | 6.620 | 7.350 | 67,900 | +0.04(+0.55%) |
Jun 25, 2002 | 8.200 | 8.250 | 7.250 | 7.310 | 86,900 | -0.58(-7.35%) |
Jun 21, 2002 | 8.500 | 8.500 | 7.650 | 7.890 | 60,200 | -0.49(-5.85%) |
Jun 20, 2002 | 8.300 | 8.470 | 8.000 | 8.380 | 89,600 | +0.39(+4.88%) |
Jun 19, 2002 | 6.800 | 8.000 | 6.800 | 7.990 | 168,000 | +1.29(+19.25%) |
Jun 18, 2002 | 6.350 | 6.800 | 6.350 | 6.700 | 24,100 | +0.35(+5.51%) |
Jun 17, 2002 | 6.530 | 6.600 | 6.330 | 6.350 | 23,500 | -0.12(-1.85%) |
Jun 14, 2002 | 6.650 | 6.800 | 6.470 | 6.470 | 28,600 | -0.08(-1.22%) |
Jun 12, 2002 | 6.700 | 6.740 | 6.500 | 6.550 | 2,500 | -0.19(-2.82%) |
Jun 11, 2002 | 6.550 | 6.740 | 6.530 | 6.740 | 12,200 | +0.14(+2.12%) |
Jun 10, 2002 | 6.540 | 6.750 | 6.350 | 6.600 | 10,800 | +0.00(+0.00%) |
Jun 07, 2002 | 6.350 | 6.900 | 6.300 | 6.600 | 40,900 | +0.00(+0.00%) |
Jun 06, 2002 | 6.830 | 6.830 | 6.550 | 6.600 | 13,000 | -0.12(-1.79%) |