Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.105 | 7.138 | 7.060 | 7.060 | 113,578 | -0.03(-0.45%) |
Aug 29, 2002 | 7.064 | 7.115 | 6.972 | 7.092 | 9,330,454 | -0.04(-0.58%) |
Aug 28, 2002 | 7.344 | 7.344 | 7.041 | 7.133 | 218,001 | -0.21(-2.81%) |
Aug 27, 2002 | 7.018 | 7.417 | 7.018 | 7.339 | 509,032 | +0.28(+3.90%) |
Aug 26, 2002 | 6.816 | 7.064 | 6.816 | 7.064 | 137,776 | +0.20(+2.94%) |
Aug 23, 2002 | 6.881 | 6.927 | 6.858 | 6.862 | 266,179 | -0.02(-0.33%) |
Aug 22, 2002 | 6.688 | 7.064 | 6.688 | 6.885 | 672,533 | +0.21(+3.16%) |
Aug 21, 2002 | 6.514 | 6.697 | 6.514 | 6.674 | 169,386 | +0.18(+2.83%) |
Aug 20, 2002 | 6.399 | 6.578 | 6.353 | 6.491 | 206,229 | -0.05(-0.70%) |
Aug 16, 2002 | 5.734 | 6.537 | 5.619 | 6.537 | 648,335 | +0.96(+17.28%) |
Aug 15, 2002 | 5.748 | 5.986 | 5.573 | 5.573 | 436,002 | -0.17(-3.03%) |
Aug 14, 2002 | 5.780 | 5.780 | 5.688 | 5.748 | 175,055 | -0.06(-0.95%) |
Aug 13, 2002 | 6.147 | 6.147 | 5.780 | 5.803 | 291,467 | -0.39(-6.30%) |
Aug 12, 2002 | 6.491 | 6.491 | 6.078 | 6.193 | 279,041 | -0.44(-6.57%) |
Aug 07, 2002 | 6.147 | 6.661 | 6.147 | 6.628 | 195,983 | +0.53(+8.65%) |
Aug 06, 2002 | 5.936 | 6.261 | 5.890 | 6.101 | 348,148 | +0.03(+0.45%) |
Aug 05, 2002 | 6.376 | 6.509 | 6.069 | 6.073 | 225,631 | -0.26(-4.06%) |
Aug 02, 2002 | 5.849 | 6.468 | 5.849 | 6.330 | 2,180,012 | +0.53(+9.09%) |
Aug 01, 2002 | 5.505 | 5.872 | 5.505 | 5.803 | 435,784 | +0.31(+5.59%) |
Jul 31, 2002 | 5.459 | 5.505 | 5.367 | 5.495 | 207,537 | -0.01(-0.17%) |
Jul 30, 2002 | 5.688 | 5.734 | 5.275 | 5.505 | 560,917 | -0.41(-6.90%) |
Jul 29, 2002 | 6.193 | 6.193 | 5.839 | 5.913 | 432,950 | -0.28(-4.52%) |
Jul 26, 2002 | 6.353 | 6.358 | 5.963 | 6.193 | 543,259 | -0.28(-4.26%) |
Jul 25, 2002 | 6.812 | 6.816 | 6.422 | 6.468 | 303,675 | -0.37(-5.37%) |
Jul 24, 2002 | 6.720 | 6.835 | 6.605 | 6.835 | 435,566 | +0.11(+1.71%) |
Jul 23, 2002 | 6.927 | 6.927 | 6.454 | 6.720 | 580,101 | -0.21(-2.98%) |
Jul 22, 2002 | 7.454 | 7.486 | 6.927 | 6.927 | 333,977 | -0.83(-10.65%) |
Jul 19, 2002 | 7.798 | 7.798 | 7.752 | 7.752 | 234,787 | +0.17(+2.30%) |
Jul 17, 2002 | 7.546 | 7.615 | 7.546 | 7.578 | 66,490 | -0.17(-2.25%) |
Jul 12, 2002 | 7.936 | 7.936 | 7.729 | 7.752 | 117,720 | -0.02(-0.30%) |
Jul 11, 2002 | 7.798 | 7.844 | 7.706 | 7.775 | 276,207 | -0.11(-1.40%) |
Jul 10, 2002 | 7.982 | 7.982 | 7.803 | 7.885 | 48,396 | -0.09(-1.09%) |
Jul 09, 2002 | 7.913 | 7.972 | 7.913 | 7.972 | 330,925 | +0.04(+0.46%) |
Jul 08, 2002 | 8.165 | 8.165 | 7.936 | 7.936 | 334,631 | -0.21(-2.54%) |
Jul 05, 2002 | 8.349 | 8.372 | 8.142 | 8.142 | 131,018 | -0.18(-2.20%) |
Jul 04, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.00(+0.00%) |
Jul 03, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.07(+0.89%) |
Jul 02, 2002 | 8.349 | 8.427 | 8.252 | 8.252 | 384,118 | -0.10(-1.15%) |
Jul 01, 2002 | 8.211 | 8.440 | 8.165 | 8.349 | 311,741 | +0.19(+2.30%) |
Jun 28, 2002 | 7.959 | 8.161 | 7.959 | 8.161 | 187,481 | +0.23(+2.95%) |
Jun 27, 2002 | 7.661 | 7.982 | 7.651 | 7.927 | 153,254 | +0.31(+4.10%) |
Jun 26, 2002 | 7.798 | 7.798 | 7.518 | 7.615 | 132,544 | -0.24(-3.09%) |
Jun 25, 2002 | 7.839 | 8.092 | 7.821 | 7.858 | 292,557 | +0.20(+2.57%) |
Jun 21, 2002 | 7.844 | 7.917 | 7.596 | 7.661 | 374,526 | -0.21(-2.62%) |
Jun 20, 2002 | 8.257 | 8.372 | 7.706 | 7.867 | 166,552 | -0.34(-4.19%) |
Jun 19, 2002 | 8.555 | 8.752 | 8.211 | 8.211 | 340,081 | -0.17(-1.97%) |
Jun 18, 2002 | 8.440 | 8.601 | 8.372 | 8.376 | 117,938 | -0.02(-0.22%) |
Jun 17, 2002 | 7.959 | 8.486 | 7.959 | 8.394 | 114,886 | +0.48(+6.09%) |
Jun 14, 2002 | 7.972 | 7.972 | 7.913 | 7.913 | 165,026 | +0.07(+0.88%) |
Jun 12, 2002 | 8.372 | 8.372 | 7.821 | 7.844 | 328,745 | -0.60(-7.07%) |
Jun 11, 2002 | 8.578 | 8.784 | 8.440 | 8.440 | 352,944 | -0.18(-2.13%) |
Jun 10, 2002 | 8.211 | 8.679 | 8.211 | 8.624 | 217,347 | +0.41(+5.03%) |
Jun 07, 2002 | 8.326 | 8.459 | 8.211 | 8.211 | 245,033 | -0.22(-2.66%) |
Jun 06, 2002 | 8.899 | 8.899 | 8.436 | 8.436 | 417,690 | -0.56(-6.22%) |