Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.138 | 8.337 | 8.038 | 8.304 | 927,601 | +0.23(+2.80%) |
Aug 29, 2002 | 7.839 | 8.270 | 7.839 | 8.078 | 244,771 | -0.03(-0.33%) |
Aug 28, 2002 | 8.104 | 8.310 | 8.058 | 8.104 | 197,653 | -0.17(-2.01%) |
Aug 27, 2002 | 8.251 | 8.304 | 7.998 | 8.270 | 253,201 | +0.00(+0.00%) |
Aug 26, 2002 | 7.852 | 8.270 | 7.699 | 8.270 | 171,911 | +0.43(+5.51%) |
Aug 23, 2002 | 7.938 | 8.151 | 7.839 | 7.839 | 203,524 | -0.13(-1.67%) |
Aug 22, 2002 | 7.972 | 8.038 | 7.845 | 7.972 | 622,315 | +0.01(+0.17%) |
Aug 21, 2002 | 7.872 | 7.958 | 7.606 | 7.958 | 162,127 | +0.05(+0.67%) |
Aug 20, 2002 | 7.905 | 7.972 | 7.639 | 7.905 | 188,320 | +0.32(+4.20%) |
Aug 16, 2002 | 7.573 | 7.679 | 7.467 | 7.586 | 251,996 | +0.03(+0.35%) |
Aug 15, 2002 | 7.473 | 7.566 | 7.347 | 7.560 | 177,933 | +0.05(+0.71%) |
Aug 14, 2002 | 7.340 | 7.507 | 6.975 | 7.507 | 198,105 | +0.23(+3.20%) |
Aug 13, 2002 | 7.586 | 7.586 | 7.208 | 7.274 | 218,578 | -0.32(-4.20%) |
Aug 12, 2002 | 7.639 | 7.786 | 7.473 | 7.593 | 539,821 | +0.60(+8.65%) |
Aug 07, 2002 | 6.862 | 7.108 | 6.849 | 6.988 | 303,480 | +0.16(+2.33%) |
Aug 06, 2002 | 6.942 | 7.002 | 6.636 | 6.829 | 379,651 | -0.07(-1.06%) |
Aug 05, 2002 | 6.862 | 7.208 | 6.769 | 6.902 | 720,464 | +0.07(+1.07%) |
Aug 02, 2002 | 6.510 | 6.829 | 6.317 | 6.829 | 390,791 | +0.35(+5.44%) |
Aug 01, 2002 | 6.019 | 6.630 | 5.992 | 6.477 | 499,929 | +0.42(+6.91%) |
Jul 31, 2002 | 5.979 | 6.145 | 5.945 | 6.058 | 690,959 | +0.03(+0.55%) |
Jul 30, 2002 | 6.045 | 6.165 | 5.879 | 6.025 | 685,991 | -0.09(-1.41%) |
Jul 29, 2002 | 5.779 | 6.211 | 5.766 | 6.112 | 1,083,255 | +0.47(+8.24%) |
Jul 26, 2002 | 5.646 | 5.779 | 5.580 | 5.646 | 4,280,636 | -0.40(-6.59%) |
Jul 25, 2002 | 6.477 | 6.477 | 5.979 | 6.045 | 705,561 | -0.60(-9.00%) |
Jul 24, 2002 | 6.244 | 6.709 | 6.105 | 6.643 | 532,445 | +0.11(+1.63%) |
Jul 23, 2002 | 6.909 | 6.975 | 6.470 | 6.537 | 335,544 | -0.37(-5.29%) |
Jul 22, 2002 | 7.068 | 7.174 | 6.676 | 6.902 | 201,718 | -0.18(-2.53%) |
Jul 19, 2002 | 7.340 | 7.340 | 7.042 | 7.081 | 306,039 | -0.33(-4.39%) |
Jul 17, 2002 | 7.154 | 7.473 | 7.154 | 7.407 | 243,416 | +0.12(+1.64%) |
Jul 12, 2002 | 7.473 | 7.473 | 7.141 | 7.287 | 220,836 | -0.19(-2.49%) |
Jul 11, 2002 | 7.626 | 7.639 | 7.467 | 7.473 | 258,168 | -0.15(-1.92%) |
Jul 10, 2002 | 8.091 | 8.091 | 7.606 | 7.619 | 389,887 | -0.47(-5.83%) |
Jul 09, 2002 | 8.463 | 8.463 | 8.091 | 8.091 | 196,599 | -0.37(-4.40%) |
Jul 08, 2002 | 8.403 | 8.463 | 8.403 | 8.463 | 185,159 | +0.06(+0.71%) |
Jul 05, 2002 | 8.231 | 8.470 | 8.138 | 8.403 | 49,375 | +0.34(+4.20%) |
Jul 04, 2002 | 8.370 | 8.370 | 8.025 | 8.065 | 100,407 | +0.00(+0.00%) |
Jul 03, 2002 | 8.370 | 8.370 | 8.025 | 8.065 | 100,407 | -0.27(-3.19%) |
Jul 02, 2002 | 9.167 | 9.167 | 8.304 | 8.330 | 167,997 | -1.04(-11.06%) |
Jul 01, 2002 | 9.466 | 9.466 | 9.313 | 9.367 | 206,083 | -0.30(-3.09%) |
Jun 28, 2002 | 8.968 | 9.665 | 8.968 | 9.665 | 554,122 | +0.70(+7.78%) |
Jun 27, 2002 | 8.304 | 8.968 | 8.304 | 8.968 | 148,879 | +0.66(+8.00%) |
Jun 26, 2002 | 7.952 | 8.304 | 7.938 | 8.304 | 238,147 | +0.33(+4.17%) |
Jun 25, 2002 | 7.626 | 8.045 | 7.626 | 7.972 | 177,331 | +0.68(+9.29%) |
Jun 21, 2002 | 7.779 | 7.786 | 7.174 | 7.294 | 411,414 | -0.48(-6.15%) |
Jun 20, 2002 | 8.370 | 8.383 | 7.772 | 7.772 | 271,867 | -0.62(-7.36%) |
Jun 19, 2002 | 8.470 | 8.536 | 8.237 | 8.390 | 253,351 | -0.19(-2.17%) |
Jun 18, 2002 | 8.576 | 8.636 | 8.463 | 8.576 | 90,472 | -0.03(-0.31%) |
Jun 17, 2002 | 8.270 | 8.603 | 8.270 | 8.603 | 148,277 | +0.33(+4.02%) |
Jun 14, 2002 | 8.204 | 8.377 | 8.138 | 8.270 | 96,945 | -0.20(-2.35%) |
Jun 12, 2002 | 8.071 | 8.470 | 8.071 | 8.470 | 148,578 | +0.43(+5.28%) |
Jun 11, 2002 | 8.636 | 8.636 | 8.038 | 8.045 | 12,389,098 | -0.59(-6.85%) |
Jun 10, 2002 | 8.437 | 8.822 | 8.370 | 8.636 | 64,278 | +0.27(+3.17%) |
Jun 07, 2002 | 7.972 | 8.490 | 7.952 | 8.370 | 151,288 | +0.43(+5.35%) |
Jun 06, 2002 | 8.025 | 8.290 | 7.938 | 7.945 | 215,567 | +0.01(+0.08%) |