Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.718 | 6.720 | 6.536 | 6.696 | 3,920 | +0.05(+0.72%) |
Aug 29, 2002 | 6.520 | 6.727 | 6.441 | 6.648 | 4,767 | +0.00(+0.00%) |
Aug 28, 2002 | 6.935 | 6.975 | 6.496 | 6.648 | 14,051 | -0.45(-6.29%) |
Aug 27, 2002 | 7.214 | 7.333 | 7.094 | 7.094 | 13,166 | +0.27(+3.97%) |
Aug 26, 2002 | 6.895 | 6.925 | 6.441 | 6.823 | 11,662 | +0.00(+0.00%) |
Aug 23, 2002 | 6.696 | 6.975 | 6.656 | 6.823 | 21,678 | +0.42(+6.60%) |
Aug 22, 2002 | 6.345 | 6.449 | 6.337 | 6.401 | 15,807 | +0.09(+1.39%) |
Aug 21, 2002 | 6.385 | 6.496 | 6.313 | 6.313 | 6,272 | +0.02(+0.25%) |
Aug 20, 2002 | 6.377 | 6.401 | 6.297 | 6.297 | 10,914 | +0.22(+3.54%) |
Aug 16, 2002 | 6.178 | 6.377 | 6.074 | 6.082 | 6,803 | -0.10(-1.55%) |
Aug 15, 2002 | 6.306 | 6.345 | 6.178 | 6.178 | 7,652 | -0.20(-3.12%) |
Aug 14, 2002 | 6.297 | 6.378 | 6.265 | 6.377 | 15,431 | +0.11(+1.78%) |
Aug 13, 2002 | 6.297 | 6.297 | 6.217 | 6.265 | 7,401 | -0.04(-0.64%) |
Aug 12, 2002 | 6.417 | 6.425 | 6.297 | 6.306 | 3,667 | -0.11(-1.73%) |
Aug 07, 2002 | 6.428 | 6.528 | 6.377 | 6.417 | 43,783 | +0.04(+0.62%) |
Aug 06, 2002 | 6.337 | 6.456 | 6.138 | 6.377 | 19,993 | +0.06(+1.01%) |
Aug 05, 2002 | 6.297 | 6.377 | 6.297 | 6.313 | 6,100 | -0.14(-2.22%) |
Aug 02, 2002 | 6.337 | 6.528 | 6.329 | 6.456 | 9,283 | -0.07(-1.10%) |
Aug 01, 2002 | 6.536 | 6.536 | 6.527 | 6.528 | 2,132 | +0.07(+1.11%) |
Jul 31, 2002 | 6.377 | 6.536 | 6.377 | 6.456 | 16,563 | +0.23(+3.71%) |
Jul 30, 2002 | 6.463 | 6.576 | 6.225 | 6.225 | 36,427 | -0.24(-3.68%) |
Jul 29, 2002 | 6.377 | 6.552 | 6.377 | 6.463 | 9,597 | +0.04(+0.60%) |
Jul 26, 2002 | 6.217 | 6.536 | 6.034 | 6.425 | 13,800 | +0.05(+0.75%) |
Jul 25, 2002 | 6.026 | 6.377 | 5.787 | 6.377 | 36,971 | +0.17(+2.75%) |
Jul 24, 2002 | 6.393 | 6.393 | 5.739 | 6.206 | 71,133 | -0.19(-3.03%) |
Jul 23, 2002 | 7.134 | 7.373 | 6.114 | 6.400 | 182,625 | -0.61(-8.70%) |
Jul 22, 2002 | 7.812 | 7.907 | 6.775 | 7.010 | 112,533 | -0.96(-12.05%) |
Jul 19, 2002 | 7.883 | 8.075 | 7.780 | 7.971 | 37,511 | -0.17(-2.06%) |
Jul 17, 2002 | 8.114 | 8.290 | 7.732 | 8.139 | 42,529 | -0.28(-3.31%) |
Jul 12, 2002 | 8.672 | 8.672 | 8.138 | 8.417 | 22,456 | +0.26(+3.13%) |
Jul 11, 2002 | 7.780 | 8.577 | 7.772 | 8.162 | 85,058 | -0.61(-6.92%) |
Jul 10, 2002 | 9.127 | 9.127 | 8.656 | 8.768 | 22,581 | -0.35(-3.83%) |
Jul 09, 2002 | 8.792 | 9.117 | 8.792 | 9.117 | 33,747 | +0.15(+1.67%) |
Jul 08, 2002 | 8.927 | 8.967 | 8.927 | 8.967 | 23,961 | +0.04(+0.45%) |
Jul 05, 2002 | 8.927 | 9.007 | 8.816 | 8.927 | 12,294 | +0.03(+0.36%) |
Jul 04, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.00(+0.00%) |
Jul 03, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.02(+0.18%) |
Jul 02, 2002 | 8.975 | 9.222 | 8.776 | 8.880 | 49,053 | +0.00(+0.00%) |
Jul 01, 2002 | 8.848 | 8.975 | 8.769 | 8.880 | 18,441 | -0.09(-0.98%) |
Jun 28, 2002 | 8.617 | 8.967 | 8.617 | 8.967 | 81,169 | +0.29(+3.40%) |
Jun 27, 2002 | 9.262 | 9.406 | 8.569 | 8.672 | 87,693 | -0.60(-6.43%) |
Jun 26, 2002 | 9.191 | 9.366 | 8.768 | 9.269 | 130,599 | -0.10(-1.04%) |
Jun 25, 2002 | 9.270 | 9.485 | 9.270 | 9.366 | 30,360 | -0.20(-2.08%) |
Jun 21, 2002 | 9.725 | 10.15 | 9.685 | 9.565 | 197,341 | -0.43(-4.31%) |
Jun 20, 2002 | 9.422 | 10.20 | 9.422 | 9.996 | 101,367 | +0.48(+5.03%) |
Jun 19, 2002 | 9.374 | 9.565 | 9.326 | 9.517 | 66,240 | +0.04(+0.42%) |
Jun 18, 2002 | 9.326 | 9.485 | 9.159 | 9.477 | 70,505 | +0.15(+1.62%) |
Jun 17, 2002 | 8.975 | 9.326 | 8.927 | 9.326 | 77,029 | +0.48(+5.41%) |
Jun 14, 2002 | 8.449 | 8.848 | 8.322 | 8.848 | 44,787 | +0.25(+2.87%) |
Jun 12, 2002 | 8.625 | 8.848 | 8.489 | 8.601 | 41,400 | -0.09(-1.01%) |
Jun 11, 2002 | 8.728 | 8.768 | 8.634 | 8.688 | 24,087 | +0.00(+0.00%) |
Jun 10, 2002 | 8.609 | 8.848 | 8.409 | 8.688 | 46,920 | +0.24(+2.83%) |
Jun 07, 2002 | 8.210 | 8.704 | 8.170 | 8.449 | 43,658 | -0.01(-0.09%) |
Jun 06, 2002 | 8.521 | 8.568 | 8.170 | 8.457 | 25,216 | +0.01(+0.09%) |