Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.535 | 7.688 | 7.533 | 7.661 | 42,698 | +0.13(+1.67%) |
Aug 29, 2002 | 7.707 | 7.707 | 7.508 | 7.535 | 53,209 | -0.23(-2.94%) |
Aug 28, 2002 | 7.889 | 7.889 | 7.764 | 7.764 | 15,327 | -0.14(-1.73%) |
Aug 27, 2002 | 8.083 | 8.083 | 7.901 | 7.901 | 27,808 | -0.17(-2.07%) |
Aug 26, 2002 | 7.969 | 8.067 | 7.901 | 8.067 | 22,553 | +0.08(+0.94%) |
Aug 23, 2002 | 7.866 | 7.992 | 7.825 | 7.992 | 34,596 | +0.13(+1.66%) |
Aug 22, 2002 | 7.741 | 7.878 | 7.741 | 7.862 | 19,488 | +0.16(+2.11%) |
Aug 21, 2002 | 7.725 | 7.752 | 7.650 | 7.700 | 28,903 | +0.00(+0.03%) |
Aug 20, 2002 | 7.844 | 7.844 | 7.695 | 7.697 | 11,824 | +0.05(+0.63%) |
Aug 16, 2002 | 7.570 | 7.650 | 7.455 | 7.650 | 34,815 | +0.06(+0.75%) |
Aug 15, 2002 | 7.478 | 7.592 | 7.355 | 7.592 | 37,443 | +0.11(+1.53%) |
Aug 14, 2002 | 7.467 | 7.478 | 7.273 | 7.478 | 40,508 | +0.01(+0.15%) |
Aug 13, 2002 | 7.592 | 7.592 | 7.467 | 7.467 | 17,079 | -0.15(-1.95%) |
Aug 12, 2002 | 7.684 | 7.684 | 7.579 | 7.615 | 12,481 | +0.29(+3.89%) |
Aug 07, 2002 | 7.259 | 7.330 | 7.168 | 7.330 | 20,363 | +0.07(+1.01%) |
Aug 06, 2002 | 6.987 | 7.268 | 6.987 | 7.257 | 44,231 | +0.22(+3.18%) |
Aug 05, 2002 | 7.159 | 7.282 | 7.033 | 7.033 | 50,581 | -0.16(-2.22%) |
Aug 02, 2002 | 7.485 | 7.485 | 7.193 | 7.193 | 32,626 | -0.28(-3.76%) |
Aug 01, 2002 | 7.627 | 7.661 | 7.451 | 7.474 | 16,422 | -0.15(-2.01%) |
Jul 31, 2002 | 7.684 | 7.830 | 7.627 | 7.627 | 32,188 | -0.01(-0.15%) |
Jul 30, 2002 | 7.787 | 7.809 | 7.467 | 7.638 | 57,150 | -0.11(-1.47%) |
Jul 29, 2002 | 7.707 | 7.878 | 7.672 | 7.752 | 63,500 | +0.10(+1.34%) |
Jul 26, 2002 | 7.570 | 7.650 | 7.513 | 7.650 | 38,538 | +0.11(+1.52%) |
Jul 25, 2002 | 7.330 | 7.535 | 7.239 | 7.535 | 68,317 | +0.25(+3.45%) |
Jul 24, 2002 | 6.855 | 7.284 | 6.832 | 7.284 | 112,768 | +0.37(+5.38%) |
Jul 23, 2002 | 6.926 | 6.983 | 6.850 | 6.912 | 174,517 | +0.00(+0.07%) |
Jul 22, 2002 | 6.873 | 6.907 | 6.793 | 6.907 | 113,206 | +0.04(+0.57%) |
Jul 19, 2002 | 6.793 | 6.942 | 6.770 | 6.869 | 213,274 | -0.13(-1.86%) |
Jul 17, 2002 | 6.965 | 7.056 | 6.668 | 6.999 | 98,097 | -0.18(-2.57%) |
Jul 12, 2002 | 7.387 | 7.410 | 7.147 | 7.184 | 5,277,117 | -0.18(-2.39%) |
Jul 11, 2002 | 7.419 | 7.467 | 7.332 | 7.360 | 118,680 | -0.11(-1.41%) |
Jul 10, 2002 | 7.707 | 7.718 | 7.410 | 7.465 | 86,930 | -0.23(-3.00%) |
Jul 09, 2002 | 8.175 | 8.175 | 7.695 | 7.695 | 115,614 | -0.49(-6.00%) |
Jul 08, 2002 | 8.220 | 8.335 | 8.186 | 8.186 | 23,210 | -0.06(-0.72%) |
Jul 05, 2002 | 7.958 | 8.312 | 7.946 | 8.246 | 44,450 | +0.29(+3.62%) |
Jul 04, 2002 | 8.074 | 8.074 | 7.896 | 7.958 | 47,078 | +0.00(+0.00%) |
Jul 03, 2002 | 8.074 | 8.074 | 7.896 | 7.958 | 47,078 | -0.14(-1.72%) |
Jul 02, 2002 | 8.451 | 8.483 | 8.095 | 8.097 | 48,172 | -0.36(-4.27%) |
Jul 01, 2002 | 8.561 | 8.563 | 8.293 | 8.458 | 87,805 | -0.15(-1.72%) |
Jun 28, 2002 | 8.266 | 8.734 | 8.175 | 8.606 | 171,670 | +0.39(+4.72%) |
Jun 27, 2002 | 8.072 | 8.277 | 8.061 | 8.218 | 75,324 | +0.12(+1.52%) |
Jun 26, 2002 | 8.106 | 8.198 | 7.992 | 8.095 | 50,581 | -0.06(-0.70%) |
Jun 25, 2002 | 8.163 | 8.298 | 8.152 | 8.152 | 57,369 | +0.07(+0.85%) |
Jun 21, 2002 | 7.901 | 8.083 | 7.832 | 8.083 | 65,033 | +0.22(+2.76%) |
Jun 20, 2002 | 7.823 | 8.008 | 7.809 | 7.866 | 32,188 | +0.03(+0.44%) |
Jun 19, 2002 | 7.787 | 7.866 | 7.787 | 7.832 | 32,845 | +0.02(+0.26%) |
Jun 18, 2002 | 7.882 | 7.896 | 7.787 | 7.812 | 21,677 | -0.07(-0.84%) |
Jun 17, 2002 | 7.764 | 7.878 | 7.723 | 7.878 | 37,881 | +0.17(+2.22%) |
Jun 14, 2002 | 7.650 | 7.707 | 7.563 | 7.707 | 35,472 | -0.15(-1.89%) |
Jun 12, 2002 | 8.026 | 8.029 | 7.853 | 7.855 | 59,778 | -0.13(-1.57%) |
Jun 11, 2002 | 8.072 | 8.136 | 7.981 | 7.981 | 19,269 | -0.06(-0.71%) |
Jun 10, 2002 | 7.924 | 8.220 | 7.924 | 8.038 | 49,486 | +0.11(+1.44%) |
Jun 07, 2002 | 7.853 | 7.930 | 7.853 | 7.924 | 27,808 | +0.03(+0.35%) |
Jun 06, 2002 | 8.136 | 8.136 | 7.882 | 7.896 | 34,158 | -0.24(-2.95%) |