Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.970 | 8.175 | 7.914 | 7.914 | 78,955 | -0.17(-2.08%) |
Aug 29, 2002 | 7.831 | 8.245 | 7.831 | 8.083 | 62,190 | +0.17(+2.10%) |
Aug 28, 2002 | 7.905 | 8.134 | 7.831 | 7.916 | 52,726 | -0.14(-1.79%) |
Aug 27, 2002 | 8.049 | 8.109 | 7.950 | 8.060 | 58,675 | +0.05(+0.67%) |
Aug 26, 2002 | 7.988 | 8.007 | 7.831 | 8.007 | 32,717 | +0.08(+1.05%) |
Aug 23, 2002 | 7.914 | 7.997 | 7.877 | 7.924 | 67,328 | -0.08(-1.02%) |
Aug 22, 2002 | 7.998 | 8.042 | 7.744 | 8.005 | 118,162 | +0.15(+1.86%) |
Aug 21, 2002 | 8.281 | 8.367 | 7.857 | 7.859 | 70,302 | -0.32(-3.87%) |
Aug 20, 2002 | 8.167 | 8.253 | 8.138 | 8.175 | 72,971 | -0.06(-0.76%) |
Aug 16, 2002 | 8.266 | 8.330 | 8.114 | 8.238 | 44,344 | -0.01(-0.09%) |
Aug 15, 2002 | 8.321 | 8.406 | 8.227 | 8.245 | 4,001,829 | +0.06(+0.75%) |
Aug 14, 2002 | 8.284 | 8.319 | 7.959 | 8.184 | 45,696 | +0.08(+1.04%) |
Aug 13, 2002 | 8.136 | 8.391 | 8.044 | 8.099 | 53,267 | -0.13(-1.60%) |
Aug 12, 2002 | 8.090 | 8.266 | 8.007 | 8.231 | 11,086 | +0.75(+10.04%) |
Aug 07, 2002 | 7.304 | 7.480 | 7.238 | 7.480 | 70,032 | +0.18(+2.41%) |
Aug 06, 2002 | 7.214 | 7.313 | 7.214 | 7.304 | 71,113 | +0.09(+1.28%) |
Aug 05, 2002 | 7.300 | 7.304 | 7.212 | 7.212 | 27,309 | -0.05(-0.71%) |
Aug 02, 2002 | 7.304 | 7.304 | 7.191 | 7.263 | 75,169 | -0.01(-0.08%) |
Aug 01, 2002 | 6.779 | 7.304 | 6.779 | 7.269 | 11,221,346 | +0.51(+7.50%) |
Jul 31, 2002 | 6.444 | 6.918 | 6.444 | 6.762 | 109,509 | +0.24(+3.74%) |
Jul 30, 2002 | 6.555 | 6.555 | 6.315 | 6.518 | 366,113 | -0.15(-2.22%) |
Jul 29, 2002 | 6.422 | 6.851 | 6.415 | 6.666 | 93,826 | +0.27(+4.22%) |
Jul 26, 2002 | 6.376 | 6.418 | 6.361 | 6.396 | 61,109 | +0.04(+0.67%) |
Jul 25, 2002 | 6.376 | 6.380 | 6.251 | 6.354 | 100,045 | +0.02(+0.38%) |
Jul 24, 2002 | 6.361 | 6.361 | 6.161 | 6.330 | 98,423 | -0.01(-0.20%) |
Jul 23, 2002 | 6.840 | 6.842 | 6.333 | 6.343 | 80,847 | -0.50(-7.27%) |
Jul 22, 2002 | 6.777 | 6.842 | 6.629 | 6.840 | 53,537 | +0.03(+0.49%) |
Jul 19, 2002 | 7.097 | 7.119 | 6.539 | 6.807 | 152,231 | -0.49(-6.72%) |
Jul 17, 2002 | 7.391 | 7.391 | 7.234 | 7.297 | 52,456 | -0.07(-0.98%) |
Jul 12, 2002 | 7.545 | 7.545 | 7.341 | 7.369 | 31,636 | -0.17(-2.31%) |
Jul 11, 2002 | 7.528 | 7.720 | 7.398 | 7.543 | 36,503 | -0.01(-0.14%) |
Jul 10, 2002 | 7.600 | 7.752 | 7.554 | 7.554 | 6,489 | -0.12(-1.57%) |
Jul 09, 2002 | 7.596 | 7.739 | 7.535 | 7.674 | 12,438 | -0.17(-2.19%) |
Jul 08, 2002 | 7.850 | 7.850 | 7.846 | 7.846 | 39,207 | -0.00(-0.05%) |
Jul 05, 2002 | 7.674 | 7.859 | 7.674 | 7.850 | 8,652 | +0.19(+2.51%) |
Jul 04, 2002 | 7.583 | 7.657 | 7.565 | 7.657 | 37,043 | +0.00(+0.00%) |
Jul 03, 2002 | 7.583 | 7.657 | 7.565 | 7.657 | 37,043 | +0.07(+0.98%) |
Jul 02, 2002 | 7.582 | 7.639 | 7.582 | 7.583 | 15,412 | -0.05(-0.61%) |
Jul 01, 2002 | 7.626 | 7.665 | 7.572 | 7.630 | 108,968 | -0.04(-0.58%) |
Jun 28, 2002 | 7.785 | 7.885 | 7.491 | 7.674 | 308,519 | -0.10(-1.29%) |
Jun 27, 2002 | 8.133 | 8.133 | 7.766 | 7.774 | 79,225 | -0.14(-1.73%) |
Jun 26, 2002 | 8.094 | 8.229 | 7.911 | 7.911 | 88,689 | -0.23(-2.77%) |
Jun 25, 2002 | 8.225 | 8.225 | 8.040 | 8.136 | 37,043 | +0.06(+0.78%) |
Jun 21, 2002 | 8.012 | 8.173 | 8.007 | 8.073 | 100,045 | +0.05(+0.65%) |
Jun 20, 2002 | 8.062 | 8.140 | 7.927 | 8.022 | 69,491 | -0.09(-1.07%) |
Jun 19, 2002 | 8.136 | 8.146 | 8.003 | 8.109 | 51,645 | -0.01(-0.11%) |
Jun 18, 2002 | 8.146 | 8.146 | 8.099 | 8.118 | 74,628 | +0.02(+0.23%) |
Jun 17, 2002 | 7.966 | 8.231 | 7.966 | 8.099 | 74,628 | +0.04(+0.55%) |
Jun 14, 2002 | 8.034 | 8.229 | 7.887 | 8.055 | 68,409 | +0.11(+1.33%) |
Jun 12, 2002 | 7.859 | 7.951 | 7.626 | 7.950 | 28,932 | +0.06(+0.75%) |
Jun 11, 2002 | 7.661 | 7.951 | 7.582 | 7.890 | 34,880 | +0.11(+1.40%) |
Jun 10, 2002 | 7.397 | 7.950 | 7.397 | 7.781 | 40,559 | +0.22(+2.94%) |
Jun 07, 2002 | 7.380 | 7.578 | 7.350 | 7.559 | 85,174 | +0.16(+2.20%) |
Jun 06, 2002 | 7.600 | 7.602 | 7.360 | 7.397 | 78,684 | -0.10(-1.36%) |