Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.799 | 7.021 | 6.760 | 6.760 | 11,904,293 | -0.12(-1.68%) |
Aug 29, 2002 | 6.869 | 6.969 | 6.821 | 6.875 | 5,716,255 | +0.01(+0.09%) |
Aug 28, 2002 | 7.179 | 7.185 | 6.869 | 6.869 | 87,883 | -0.33(-4.52%) |
Aug 27, 2002 | 7.124 | 7.240 | 7.094 | 7.194 | 277,254 | +0.09(+1.20%) |
Aug 26, 2002 | 7.048 | 7.124 | 7.000 | 7.109 | 187,177 | +0.09(+1.30%) |
Aug 23, 2002 | 6.988 | 7.070 | 6.957 | 7.018 | 156,017 | +0.03(+0.39%) |
Aug 22, 2002 | 6.839 | 7.030 | 6.818 | 6.991 | 143,290 | +0.16(+2.31%) |
Aug 21, 2002 | 6.805 | 6.887 | 6.711 | 6.833 | 169,293 | +0.03(+0.40%) |
Aug 20, 2002 | 6.897 | 6.897 | 6.708 | 6.805 | 112,021 | -0.15(-2.18%) |
Aug 16, 2002 | 6.866 | 6.985 | 6.833 | 6.957 | 67,037 | +0.09(+1.33%) |
Aug 15, 2002 | 6.836 | 7.012 | 6.836 | 6.866 | 163,807 | +0.05(+0.71%) |
Aug 14, 2002 | 6.653 | 6.814 | 6.581 | 6.818 | 78,337 | +0.23(+3.46%) |
Aug 13, 2002 | 6.690 | 6.836 | 6.587 | 6.590 | 127,820 | -0.12(-1.72%) |
Aug 12, 2002 | 6.593 | 6.742 | 6.502 | 6.705 | 94,246 | +0.41(+6.46%) |
Aug 07, 2002 | 6.304 | 6.341 | 6.161 | 6.298 | 98,635 | +0.07(+1.12%) |
Aug 06, 2002 | 5.940 | 6.274 | 5.940 | 6.228 | 133,086 | +0.33(+5.51%) |
Aug 05, 2002 | 6.061 | 6.152 | 5.903 | 5.903 | 102,695 | -0.14(-2.26%) |
Aug 02, 2002 | 6.137 | 6.259 | 6.000 | 6.040 | 76,363 | -0.08(-1.29%) |
Aug 01, 2002 | 6.350 | 6.410 | 6.119 | 6.119 | 71,316 | -0.23(-3.64%) |
Jul 31, 2002 | 6.243 | 6.523 | 6.240 | 6.350 | 219,104 | +0.13(+2.05%) |
Jul 30, 2002 | 6.410 | 6.410 | 6.088 | 6.222 | 167,537 | -0.20(-3.17%) |
Jul 29, 2002 | 6.040 | 6.426 | 6.040 | 6.426 | 130,782 | +0.39(+6.39%) |
Jul 26, 2002 | 5.876 | 6.040 | 5.854 | 6.040 | 147,679 | +0.16(+2.79%) |
Jul 25, 2002 | 5.970 | 6.040 | 5.696 | 5.876 | 284,935 | -0.09(-1.58%) |
Jul 24, 2002 | 5.523 | 5.970 | 5.393 | 5.970 | 353,727 | +0.38(+6.79%) |
Jul 23, 2002 | 5.833 | 5.879 | 5.569 | 5.590 | 281,972 | -0.24(-4.17%) |
Jul 22, 2002 | 6.031 | 6.113 | 5.797 | 5.833 | 332,881 | -0.17(-2.79%) |
Jul 19, 2002 | 6.076 | 6.125 | 5.994 | 6.000 | 274,621 | -0.17(-2.71%) |
Jul 17, 2002 | 6.155 | 6.246 | 6.076 | 6.167 | 320,154 | -0.05(-0.73%) |
Jul 12, 2002 | 6.225 | 6.255 | 6.183 | 6.213 | 173,352 | +0.00(+0.00%) |
Jul 11, 2002 | 6.334 | 6.334 | 6.186 | 6.213 | 137,475 | -0.17(-2.67%) |
Jul 10, 2002 | 6.623 | 6.623 | 6.365 | 6.383 | 173,462 | -0.16(-2.51%) |
Jul 09, 2002 | 6.532 | 6.547 | 6.532 | 6.547 | 185,970 | +0.02(+0.23%) |
Jul 08, 2002 | 6.638 | 6.638 | 6.532 | 6.532 | 97,209 | -0.12(-1.87%) |
Jul 05, 2002 | 6.593 | 6.711 | 6.590 | 6.657 | 25,454 | +0.09(+1.44%) |
Jul 04, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | +0.00(+0.00%) |
Jul 03, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | -0.02(-0.23%) |
Jul 02, 2002 | 6.714 | 6.717 | 6.532 | 6.578 | 198,916 | -0.14(-2.04%) |
Jul 01, 2002 | 6.927 | 6.927 | 6.681 | 6.714 | 116,300 | -0.23(-3.28%) |
Jun 28, 2002 | 6.690 | 6.942 | 6.690 | 6.942 | 210,985 | +0.25(+3.77%) |
Jun 27, 2002 | 6.684 | 6.714 | 6.608 | 6.690 | 82,397 | -0.02(-0.32%) |
Jun 26, 2002 | 6.653 | 6.726 | 6.562 | 6.711 | 115,312 | +0.03(+0.41%) |
Jun 25, 2002 | 6.745 | 6.793 | 6.608 | 6.684 | 105,876 | +0.05(+0.69%) |
Jun 21, 2002 | 6.684 | 6.705 | 6.562 | 6.638 | 171,377 | -0.02(-0.23%) |
Jun 20, 2002 | 6.760 | 6.821 | 6.617 | 6.653 | 83,275 | -0.04(-0.59%) |
Jun 19, 2002 | 6.805 | 6.897 | 6.669 | 6.693 | 220,860 | -0.08(-1.12%) |
Jun 18, 2002 | 6.669 | 6.772 | 6.623 | 6.769 | 105,876 | +0.09(+1.27%) |
Jun 17, 2002 | 6.517 | 6.684 | 6.517 | 6.684 | 80,422 | +0.21(+3.29%) |
Jun 14, 2002 | 6.395 | 6.511 | 6.341 | 6.471 | 136,817 | -0.06(-0.93%) |
Jun 12, 2002 | 6.459 | 6.532 | 6.380 | 6.532 | 70,767 | +0.15(+2.33%) |
Jun 11, 2002 | 6.471 | 6.499 | 6.350 | 6.383 | 241,267 | -0.12(-1.78%) |
Jun 10, 2002 | 6.562 | 6.599 | 6.499 | 6.499 | 191,895 | -0.06(-0.93%) |
Jun 07, 2002 | 6.347 | 6.562 | 6.259 | 6.559 | 326,188 | +0.14(+2.13%) |
Jun 06, 2002 | 6.729 | 6.821 | 6.423 | 6.423 | 170,061 | -0.28(-4.13%) |