Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.790 | 7.087 | 6.790 | 7.072 | 3,099 | +0.32(+4.73%) |
Aug 29, 2002 | 6.975 | 6.975 | 6.753 | 6.753 | 943 | -0.22(-3.19%) |
Aug 28, 2002 | 6.975 | 6.975 | 6.975 | 6.975 | 15,901 | -0.07(-1.05%) |
Aug 27, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 2,695 | +0.00(+0.00%) |
Aug 26, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 13,880 | +0.05(+0.74%) |
Aug 23, 2002 | 6.864 | 6.998 | 6.864 | 6.998 | 3,638 | +0.04(+0.64%) |
Aug 22, 2002 | 6.754 | 6.953 | 6.754 | 6.953 | 1,078 | +0.13(+1.85%) |
Aug 21, 2002 | 6.922 | 6.924 | 6.827 | 6.827 | 1,482 | +0.03(+0.44%) |
Aug 20, 2002 | 6.924 | 6.924 | 6.797 | 6.797 | 943 | -0.06(-0.86%) |
Aug 16, 2002 | 6.855 | 6.856 | 6.679 | 6.856 | 673 | +0.10(+1.53%) |
Aug 15, 2002 | 6.501 | 6.857 | 6.501 | 6.753 | 5,794 | +0.26(+3.99%) |
Aug 14, 2002 | 6.494 | 6.494 | 6.494 | 6.494 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 6.463 | 6.495 | 6.463 | 6.494 | 2,695 | +0.08(+1.28%) |
Aug 12, 2002 | 6.403 | 6.411 | 6.403 | 6.411 | 687 | -0.01(-0.12%) |
Aug 07, 2002 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 6.456 | 6.458 | 6.419 | 6.419 | 3,697 | -0.04(-0.59%) |
Aug 05, 2002 | 6.671 | 6.671 | 6.457 | 6.457 | 1,347 | -0.07(-1.01%) |
Aug 02, 2002 | 6.684 | 6.684 | 6.523 | 6.523 | 822 | -0.00(-0.03%) |
Aug 01, 2002 | 6.493 | 6.524 | 6.427 | 6.524 | 1,212 | +0.10(+1.53%) |
Jul 31, 2002 | 6.508 | 6.508 | 6.426 | 6.426 | 161,709 | -0.14(-2.15%) |
Jul 30, 2002 | 6.315 | 6.567 | 6.315 | 6.567 | 2,021 | +0.26(+4.12%) |
Jul 29, 2002 | 4.460 | 6.308 | 4.460 | 6.308 | 6,737 | +0.45(+7.72%) |
Jul 26, 2002 | 5.855 | 5.856 | 5.761 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.835 | 5.835 | 5.768 | 5.768 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.835 | 5.862 | 5.734 | 5.862 | 4,595 | +0.03(+0.46%) |
Jul 23, 2002 | 6.071 | 6.227 | 5.835 | 5.835 | 11,265 | -0.29(-4.80%) |
Jul 22, 2002 | 6.062 | 6.129 | 6.062 | 6.129 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.004 | 5.768 | 6.004 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.024 | 6.024 | 5.869 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.402 | 6.402 | 5.937 | 6.071 | 14,526 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,635 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.658 | 6.341 | 6.611 | 25,496 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.681 | 6.681 | 6.679 | 6.679 | 6,967 | -0.21(-3.04%) |
Jul 05, 2002 | 6.921 | 6.948 | 6.679 | 6.888 | 49,213 | -0.19(-2.67%) |
Jul 04, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | +0.00(+0.00%) |
Jul 03, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | -0.18(-2.42%) |
Jul 02, 2002 | 7.279 | 7.361 | 7.023 | 7.252 | 28,164 | -0.27(-3.59%) |
Jul 01, 2002 | 7.454 | 7.758 | 7.454 | 7.522 | 5,039 | +0.07(+0.90%) |
Jun 28, 2002 | 7.590 | 7.711 | 7.360 | 7.454 | 7,856 | -0.30(-3.91%) |
Jun 27, 2002 | 7.765 | 7.994 | 7.758 | 7.758 | 3,261 | -0.07(-0.86%) |
Jun 26, 2002 | 7.724 | 7.825 | 7.724 | 7.825 | 4,447 | -0.01(-0.17%) |
Jun 25, 2002 | 7.920 | 8.088 | 7.731 | 7.839 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.751 | 7.751 | 7.623 | 8.041 | 35,872 | +0.28(+3.65%) |
Jun 20, 2002 | 7.427 | 7.758 | 7.427 | 7.758 | 21,197 | +0.47(+6.38%) |
Jun 19, 2002 | 7.426 | 7.427 | 7.232 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.286 | 7.387 | 8,301 | -0.08(-1.08%) |
Jun 17, 2002 | 7.589 | 7.589 | 7.225 | 7.468 | 18,529 | -0.17(-2.22%) |
Jun 14, 2002 | 7.994 | 7.994 | 7.556 | 7.637 | 83,900 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.880 | 6.814 | 6.880 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.855 | 6.908 | 6.793 | 6.874 | 7,856 | -0.04(-0.59%) |
Jun 10, 2002 | 6.746 | 6.955 | 6.746 | 6.915 | 12,006 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.874 | 6.753 | 6.767 | 13,044 | -0.05(-0.79%) |
Jun 06, 2002 | 6.921 | 6.921 | 6.787 | 6.821 | 3,854 | +0.00(+0.00%) |