Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.880 | 5.890 | 5.200 | 5.440 | 73,605 | -0.33(-5.72%) |
Aug 29, 2002 | 5.530 | 5.810 | 5.100 | 5.770 | 79,200 | +0.27(+4.91%) |
Aug 28, 2002 | 6.050 | 6.099 | 5.400 | 5.500 | 66,600 | -0.52(-8.64%) |
Aug 27, 2002 | 6.100 | 6.240 | 5.880 | 6.020 | 58,800 | -0.05(-0.82%) |
Aug 26, 2002 | 6.410 | 6.490 | 5.870 | 6.070 | 363,371 | -0.39(-6.04%) |
Aug 23, 2002 | 7.600 | 7.600 | 6.350 | 6.460 | 672,097 | -1.59(-19.75%) |
Aug 22, 2002 | 7.430 | 8.270 | 7.330 | 8.050 | 152,874 | +0.56(+7.49%) |
Aug 21, 2002 | 7.660 | 7.734 | 7.250 | 7.489 | 610,473 | -0.21(-2.74%) |
Aug 20, 2002 | 7.900 | 7.950 | 7.650 | 7.700 | 32,850 | +0.03(+0.39%) |
Aug 16, 2002 | 7.410 | 7.900 | 7.330 | 7.670 | 179,944 | +0.32(+4.35%) |
Aug 15, 2002 | 7.340 | 7.650 | 7.270 | 7.350 | 11,770,000 | +0.03(+0.41%) |
Aug 14, 2002 | 6.810 | 7.200 | 6.490 | 7.320 | 112,100 | +0.44(+6.40%) |
Aug 13, 2002 | 7.300 | 7.360 | 6.810 | 6.880 | 124,489 | -0.44(-6.01%) |
Aug 12, 2002 | 7.600 | 7.600 | 7.300 | 7.320 | 29,600 | +0.14(+1.95%) |
Aug 07, 2002 | 7.480 | 7.530 | 7.170 | 7.180 | 70,200 | -0.37(-4.90%) |
Aug 06, 2002 | 7.390 | 7.580 | 7.200 | 7.550 | 45,900 | +0.34(+4.70%) |
Aug 05, 2002 | 7.550 | 7.560 | 7.100 | 7.211 | 32,881 | -0.34(-4.49%) |
Aug 02, 2002 | 7.649 | 7.770 | 7.100 | 7.550 | 99,800 | -0.07(-0.91%) |
Aug 01, 2002 | 8.000 | 8.040 | 7.320 | 7.619 | 73,100 | -0.13(-1.69%) |
Jul 31, 2002 | 8.440 | 8.450 | 7.750 | 7.750 | 160,814 | -0.64(-7.63%) |
Jul 30, 2002 | 8.250 | 8.500 | 7.870 | 8.390 | 114,085 | +0.19(+2.32%) |
Jul 29, 2002 | 7.720 | 8.240 | 7.720 | 8.200 | 163,089 | +1.01(+14.05%) |
Jul 26, 2002 | 6.940 | 7.500 | 6.750 | 7.190 | 210,928 | +0.30(+4.35%) |
Jul 25, 2002 | 6.360 | 7.050 | 6.330 | 6.890 | 169,652 | +0.79(+12.95%) |
Jul 24, 2002 | 6.690 | 6.750 | 5.770 | 6.100 | 195,600 | -0.65(-9.63%) |
Jul 23, 2002 | 7.450 | 7.450 | 6.730 | 6.750 | 119,500 | -0.70(-9.40%) |
Jul 22, 2002 | 7.350 | 7.776 | 7.160 | 7.450 | 5,270,000 | +0.07(+0.95%) |
Jul 19, 2002 | 7.255 | 7.600 | 7.100 | 7.380 | 105,800 | -0.27(-3.53%) |
Jul 17, 2002 | 7.940 | 8.150 | 7.500 | 7.650 | 76,600 | -0.09(-1.16%) |
Jul 12, 2002 | 7.960 | 8.100 | 7.600 | 7.740 | 77,000 | -0.03(-0.39%) |
Jul 11, 2002 | 7.810 | 7.810 | 7.250 | 7.770 | 73,700 | -0.10(-1.27%) |
Jul 10, 2002 | 7.630 | 7.870 | 7.470 | 7.870 | 83,700 | +0.37(+4.93%) |
Jul 09, 2002 | 7.820 | 8.000 | 7.500 | 7.500 | 104,600 | -0.30(-3.85%) |
Jul 08, 2002 | 7.950 | 7.950 | 7.800 | 7.800 | 29,900 | -0.15(-1.89%) |
Jul 05, 2002 | 7.430 | 8.000 | 7.430 | 7.950 | 36,800 | +0.77(+10.72%) |
Jul 04, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | -0.07(-0.97%) |
Jul 02, 2002 | 7.350 | 7.580 | 7.070 | 7.250 | 133,600 | -0.27(-3.59%) |
Jul 01, 2002 | 7.750 | 8.300 | 7.500 | 7.520 | 222,400 | -0.46(-5.76%) |
Jun 28, 2002 | 7.450 | 7.990 | 7.450 | 7.980 | 210,100 | +0.53(+7.11%) |
Jun 27, 2002 | 7.250 | 7.580 | 6.900 | 7.450 | 126,100 | +0.21(+2.90%) |
Jun 26, 2002 | 6.930 | 7.300 | 6.750 | 7.240 | 98,300 | +0.24(+3.43%) |
Jun 25, 2002 | 7.530 | 7.600 | 6.900 | 7.000 | 403,600 | -0.34(-4.63%) |
Jun 21, 2002 | 7.100 | 7.500 | 7.050 | 7.340 | 204,400 | +0.13(+1.80%) |
Jun 20, 2002 | 7.650 | 7.700 | 7.210 | 7.210 | 101,100 | -0.30(-3.99%) |
Jun 19, 2002 | 7.800 | 7.979 | 7.370 | 7.510 | 151,700 | -0.40(-5.06%) |
Jun 18, 2002 | 7.850 | 8.050 | 7.650 | 7.910 | 115,800 | +0.05(+0.64%) |
Jun 17, 2002 | 8.250 | 8.600 | 7.859 | 7.860 | 112,300 | -0.40(-4.84%) |
Jun 14, 2002 | 7.271 | 8.260 | 7.270 | 8.260 | 93,100 | +0.89(+12.08%) |
Jun 12, 2002 | 7.400 | 7.480 | 6.860 | 7.370 | 162,700 | -0.05(-0.67%) |
Jun 11, 2002 | 7.680 | 7.834 | 7.420 | 7.420 | 78,200 | -0.19(-2.50%) |
Jun 10, 2002 | 7.900 | 7.960 | 7.380 | 7.610 | 137,600 | -0.11(-1.42%) |
Jun 07, 2002 | 7.500 | 7.810 | 7.110 | 7.720 | 220,400 | +0.21(+2.78%) |
Jun 06, 2002 | 8.450 | 8.550 | 7.500 | 7.511 | 192,000 | -0.83(-9.94%) |