Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.493 | 7.590 | 7.467 | 7.541 | 301,177 | +0.00(+0.00%) |
Aug 29, 2002 | 7.414 | 7.594 | 7.413 | 7.541 | 176,552 | -0.14(-1.86%) |
Aug 28, 2002 | 7.720 | 7.764 | 7.565 | 7.684 | 17,277,608 | -0.21(-2.62%) |
Aug 27, 2002 | 7.834 | 7.942 | 7.732 | 7.891 | 272,854 | +0.34(+4.56%) |
Aug 26, 2002 | 7.547 | 7.686 | 7.547 | 7.547 | 9,441,316 | -0.03(-0.45%) |
Aug 23, 2002 | 7.600 | 7.607 | 7.451 | 7.581 | 149,172 | -0.10(-1.26%) |
Aug 22, 2002 | 7.627 | 7.740 | 7.563 | 7.677 | 263,412 | +0.09(+1.21%) |
Aug 21, 2002 | 7.632 | 7.679 | 7.573 | 7.585 | 89,692 | +0.17(+2.30%) |
Aug 20, 2002 | 7.478 | 7.494 | 7.329 | 7.414 | 264,356 | +0.32(+4.46%) |
Aug 16, 2002 | 7.186 | 7.237 | 7.096 | 7.098 | 244,530 | -0.09(-1.24%) |
Aug 15, 2002 | 7.045 | 7.218 | 7.045 | 7.186 | 272,854 | +0.16(+2.34%) |
Aug 14, 2002 | 6.876 | 7.075 | 6.823 | 7.022 | 185,993 | -0.02(-0.23%) |
Aug 13, 2002 | 6.980 | 7.152 | 6.969 | 7.038 | 148,228 | -0.16(-2.28%) |
Aug 12, 2002 | 7.024 | 7.218 | 7.024 | 7.202 | 4,720,658 | +0.36(+5.26%) |
Aug 07, 2002 | 6.773 | 6.879 | 6.617 | 6.842 | 225,647 | +0.08(+1.17%) |
Aug 06, 2002 | 6.481 | 6.810 | 6.481 | 6.763 | 309,675 | +0.20(+2.98%) |
Aug 05, 2002 | 6.651 | 6.714 | 6.472 | 6.567 | 262,468 | -0.33(-4.76%) |
Aug 02, 2002 | 6.992 | 7.038 | 6.895 | 6.895 | 208,653 | -0.07(-0.99%) |
Aug 01, 2002 | 7.171 | 7.181 | 6.964 | 6.964 | 456,959 | -0.59(-7.86%) |
Jul 31, 2002 | 7.329 | 7.568 | 7.263 | 7.558 | 557,981 | +0.14(+1.87%) |
Jul 30, 2002 | 7.407 | 7.461 | 7.325 | 7.420 | 118,960 | +0.00(+0.00%) |
Jul 29, 2002 | 7.234 | 7.420 | 7.229 | 7.420 | 117,072 | +0.48(+6.85%) |
Jul 26, 2002 | 7.124 | 7.178 | 6.797 | 6.944 | 486,227 | -0.21(-2.89%) |
Jul 25, 2002 | 7.044 | 7.176 | 7.031 | 7.150 | 403,144 | -0.09(-1.19%) |
Jul 24, 2002 | 6.848 | 8.366 | 6.779 | 7.236 | 679,774 | +0.18(+2.58%) |
Jul 23, 2002 | 7.130 | 7.241 | 7.038 | 7.054 | 498,501 | -0.20(-2.79%) |
Jul 22, 2002 | 7.610 | 7.665 | 7.256 | 7.256 | 702,433 | -0.38(-4.98%) |
Jul 19, 2002 | 7.804 | 7.848 | 7.600 | 7.637 | 199,211 | -0.08(-1.08%) |
Jul 17, 2002 | 7.565 | 7.727 | 7.565 | 7.720 | 270,021 | +0.08(+1.03%) |
Jul 12, 2002 | 7.794 | 7.794 | 7.573 | 7.642 | 220,926 | -0.20(-2.50%) |
Jul 11, 2002 | 7.732 | 7.838 | 7.692 | 7.838 | 180,329 | -0.14(-1.74%) |
Jul 10, 2002 | 8.129 | 8.129 | 7.960 | 7.977 | 153,893 | -0.21(-2.51%) |
Jul 09, 2002 | 8.188 | 8.188 | 8.182 | 8.182 | 256,803 | -0.01(-0.08%) |
Jul 08, 2002 | 8.161 | 8.188 | 8.161 | 8.188 | 278,518 | +0.03(+0.34%) |
Jul 05, 2002 | 8.009 | 8.169 | 8.009 | 8.161 | 217,150 | +0.51(+6.66%) |
Jul 04, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | +0.00(+0.00%) |
Jul 03, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | -0.08(-0.99%) |
Jul 02, 2002 | 7.919 | 8.018 | 7.690 | 7.728 | 444,685 | -0.09(-1.21%) |
Jul 01, 2002 | 7.880 | 7.969 | 7.811 | 7.822 | 365,378 | -0.02(-0.20%) |
Jun 28, 2002 | 7.812 | 7.901 | 7.805 | 7.838 | 669,389 | +0.21(+2.79%) |
Jun 27, 2002 | 7.854 | 7.854 | 7.625 | 7.625 | 536,266 | -0.23(-2.97%) |
Jun 26, 2002 | 7.880 | 7.880 | 7.790 | 7.858 | 226,591 | -0.00(-0.01%) |
Jun 25, 2002 | 7.927 | 7.931 | 7.859 | 7.859 | 346,496 | -0.09(-1.15%) |
Jun 21, 2002 | 7.858 | 7.965 | 7.817 | 7.950 | 84,971 | +0.02(+0.24%) |
Jun 20, 2002 | 7.977 | 7.997 | 7.909 | 7.931 | 184,105 | +0.04(+0.51%) |
Jun 19, 2002 | 7.996 | 8.103 | 7.891 | 7.891 | 685,439 | -0.23(-2.87%) |
Jun 18, 2002 | 7.986 | 8.182 | 7.986 | 8.124 | 251,139 | +0.03(+0.39%) |
Jun 17, 2002 | 7.997 | 8.113 | 7.985 | 8.092 | 301,177 | -0.11(-1.34%) |
Jun 14, 2002 | 8.070 | 8.202 | 7.917 | 8.202 | 401,255 | -0.22(-2.59%) |
Jun 12, 2002 | 8.367 | 8.420 | 8.299 | 8.420 | 374,820 | +0.04(+0.47%) |
Jun 11, 2002 | 8.396 | 8.431 | 8.336 | 8.381 | 555,149 | +0.14(+1.71%) |
Jun 10, 2002 | 8.274 | 8.288 | 8.209 | 8.240 | 290,792 | +0.11(+1.37%) |
Jun 07, 2002 | 8.209 | 8.219 | 8.124 | 8.129 | 224,703 | -0.06(-0.69%) |
Jun 06, 2002 | 8.262 | 8.320 | 8.185 | 8.185 | 1,013,053 | +0.04(+0.55%) |