Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.205 | 6.433 | 6.178 | 6.374 | 652,329 | +0.15(+2.44%) |
Aug 29, 2002 | 6.531 | 6.656 | 6.205 | 6.223 | 2,358,999 | -0.34(-5.24%) |
Aug 28, 2002 | 6.897 | 6.897 | 6.486 | 6.567 | 1,482,837 | -0.35(-5.04%) |
Aug 27, 2002 | 7.192 | 7.322 | 6.888 | 6.915 | 596,814 | -0.27(-3.73%) |
Aug 26, 2002 | 7.281 | 7.348 | 6.857 | 7.183 | 736,691 | -0.09(-1.29%) |
Aug 23, 2002 | 7.893 | 7.893 | 7.237 | 7.277 | 673,374 | -0.67(-8.38%) |
Aug 22, 2002 | 7.706 | 7.974 | 7.572 | 7.942 | 732,921 | +0.14(+1.77%) |
Aug 21, 2002 | 7.862 | 7.925 | 7.460 | 7.804 | 527,497 | +0.20(+2.64%) |
Aug 20, 2002 | 7.889 | 8.085 | 7.469 | 7.603 | 748,267 | +0.45(+6.24%) |
Aug 16, 2002 | 6.468 | 7.648 | 6.433 | 7.156 | 1,879,987 | +0.57(+8.61%) |
Aug 15, 2002 | 6.169 | 6.995 | 6.120 | 6.589 | 2,283,833 | +0.43(+6.96%) |
Aug 14, 2002 | 5.834 | 6.267 | 5.584 | 6.160 | 1,217,134 | +0.34(+5.75%) |
Aug 13, 2002 | 5.803 | 6.307 | 5.749 | 5.825 | 1,342,048 | +0.02(+0.31%) |
Aug 12, 2002 | 5.941 | 5.955 | 5.553 | 5.807 | 1,203,590 | -0.18(-2.99%) |
Aug 07, 2002 | 5.874 | 6.165 | 5.454 | 5.986 | 1,824,469 | +0.32(+5.59%) |
Aug 06, 2002 | 5.517 | 5.964 | 5.472 | 5.669 | 1,649,186 | +0.35(+6.64%) |
Aug 05, 2002 | 6.084 | 6.084 | 5.209 | 5.316 | 201,721,440 | -0.76(-12.50%) |
Aug 02, 2002 | 6.254 | 6.258 | 5.905 | 6.075 | 1,553,955 | -0.20(-3.13%) |
Aug 01, 2002 | 6.611 | 6.785 | 6.098 | 6.271 | 733,566 | -0.38(-5.78%) |
Jul 31, 2002 | 7.004 | 7.009 | 6.477 | 6.656 | 817,093 | -0.41(-5.76%) |
Jul 30, 2002 | 6.745 | 7.062 | 6.593 | 7.062 | 937,773 | +0.39(+5.82%) |
Jul 29, 2002 | 6.705 | 6.919 | 6.424 | 6.674 | 976,483 | +0.25(+3.82%) |
Jul 26, 2002 | 6.589 | 6.897 | 6.348 | 6.428 | 1,627,149 | -0.16(-2.44%) |
Jul 25, 2002 | 7.594 | 7.616 | 6.374 | 6.589 | 2,989,094 | -1.32(-16.71%) |
Jul 24, 2002 | 7.509 | 8.085 | 7.179 | 7.911 | 1,320,334 | +0.39(+5.23%) |
Jul 23, 2002 | 7.844 | 8.134 | 7.447 | 7.518 | 1,014,264 | -0.34(-4.37%) |
Jul 22, 2002 | 8.063 | 8.644 | 7.701 | 7.862 | 1,435,633 | -0.25(-3.14%) |
Jul 19, 2002 | 8.260 | 8.550 | 7.933 | 8.117 | 857,836 | -0.59(-6.82%) |
Jul 17, 2002 | 8.537 | 9.162 | 8.532 | 8.711 | 2,759,986 | +0.91(+11.68%) |
Jul 12, 2002 | 7.411 | 8.139 | 7.237 | 7.800 | 1,218,477 | +0.57(+7.85%) |
Jul 11, 2002 | 7.107 | 7.237 | 6.924 | 7.232 | 735,832 | +0.08(+1.19%) |
Jul 10, 2002 | 7.384 | 7.460 | 7.076 | 7.147 | 666,882 | -0.11(-1.48%) |
Jul 09, 2002 | 7.572 | 7.572 | 7.254 | 7.254 | 308,704 | -0.32(-4.19%) |
Jul 08, 2002 | 7.907 | 7.907 | 7.572 | 7.572 | 657,256 | -0.38(-4.72%) |
Jul 05, 2002 | 7.228 | 8.059 | 7.228 | 7.947 | 404,293 | +0.77(+10.77%) |
Jul 04, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | +0.00(+0.00%) |
Jul 03, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | -0.23(-3.14%) |
Jul 02, 2002 | 7.853 | 7.853 | 7.366 | 7.406 | 1,147,065 | -0.45(-5.74%) |
Jul 01, 2002 | 8.152 | 8.304 | 7.831 | 7.858 | 1,039,611 | -0.14(-1.73%) |
Jun 28, 2002 | 8.103 | 8.496 | 7.920 | 7.996 | 1,577,550 | -0.05(-0.62%) |
Jun 27, 2002 | 7.777 | 8.175 | 7.607 | 8.045 | 1,539,046 | +0.43(+5.63%) |
Jun 26, 2002 | 6.991 | 7.715 | 6.830 | 7.616 | 1,675,378 | +0.30(+4.15%) |
Jun 25, 2002 | 8.184 | 8.693 | 7.313 | 7.313 | 2,960,342 | -1.61(-18.07%) |
Jun 21, 2002 | 9.479 | 9.537 | 8.693 | 8.925 | 885,371 | -0.22(-2.44%) |
Jun 20, 2002 | 9.470 | 9.635 | 9.050 | 9.149 | 824,257 | -0.33(-3.44%) |
Jun 19, 2002 | 9.810 | 9.962 | 9.296 | 9.475 | 853,135 | -0.69(-6.77%) |
Jun 18, 2002 | 9.707 | 10.33 | 9.600 | 10.16 | 1,234,147 | +0.37(+3.74%) |
Jun 17, 2002 | 8.934 | 9.930 | 8.867 | 9.796 | 1,313,842 | +0.89(+9.96%) |
Jun 14, 2002 | 8.483 | 8.934 | 8.206 | 8.909 | 690,388 | +0.38(+4.41%) |
Jun 12, 2002 | 8.362 | 8.867 | 8.264 | 8.532 | 1,208,851 | +0.07(+0.79%) |
Jun 11, 2002 | 9.131 | 9.157 | 8.358 | 8.465 | 427,798 | -0.39(-4.44%) |
Jun 10, 2002 | 8.961 | 9.113 | 8.545 | 8.858 | 530,775 | -0.03(-0.30%) |
Jun 07, 2002 | 8.751 | 8.930 | 8.219 | 8.885 | 948,276 | +0.02(+0.20%) |
Jun 06, 2002 | 9.694 | 9.711 | 8.822 | 8.867 | 566,145 | -0.94(-9.61%) |