Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.671 | 6.759 | 6.671 | 6.706 | 565,891 | +0.02(+0.26%) |
Aug 29, 2002 | 6.750 | 6.781 | 6.636 | 6.689 | 217,076 | -0.10(-1.43%) |
Aug 28, 2002 | 6.848 | 6.848 | 6.777 | 6.786 | 138,303 | -0.09(-1.35%) |
Aug 27, 2002 | 6.958 | 7.002 | 6.870 | 6.879 | 235,863 | -0.08(-1.14%) |
Aug 26, 2002 | 6.848 | 6.962 | 6.812 | 6.958 | 335,007 | +0.15(+2.14%) |
Aug 23, 2002 | 6.905 | 6.905 | 6.803 | 6.812 | 267,100 | -0.13(-1.91%) |
Aug 22, 2002 | 6.826 | 6.954 | 6.812 | 6.945 | 315,767 | +0.08(+1.09%) |
Aug 21, 2002 | 6.914 | 6.914 | 6.786 | 6.870 | 239,711 | +0.05(+0.78%) |
Aug 20, 2002 | 6.848 | 6.870 | 6.781 | 6.817 | 194,214 | +0.08(+1.25%) |
Aug 16, 2002 | 6.689 | 6.737 | 6.609 | 6.733 | 210,511 | +0.03(+0.40%) |
Aug 15, 2002 | 6.636 | 6.742 | 6.627 | 6.706 | 289,510 | +0.10(+1.54%) |
Aug 14, 2002 | 6.353 | 6.605 | 6.353 | 6.605 | 165,240 | +0.23(+3.60%) |
Aug 13, 2002 | 6.362 | 6.530 | 6.353 | 6.375 | 264,610 | -0.07(-1.03%) |
Aug 12, 2002 | 6.437 | 6.494 | 6.393 | 6.441 | 132,192 | +0.14(+2.24%) |
Aug 07, 2002 | 6.234 | 6.340 | 6.163 | 6.300 | 375,299 | +0.14(+2.30%) |
Aug 06, 2002 | 6.088 | 6.251 | 6.088 | 6.158 | 372,130 | +0.16(+2.65%) |
Aug 05, 2002 | 6.185 | 6.194 | 5.999 | 5.999 | 240,390 | -0.23(-3.69%) |
Aug 02, 2002 | 6.388 | 6.388 | 6.185 | 6.229 | 202,815 | -0.11(-1.81%) |
Aug 01, 2002 | 6.494 | 6.494 | 6.344 | 6.344 | 225,451 | -0.12(-1.91%) |
Jul 31, 2002 | 6.384 | 6.490 | 6.362 | 6.468 | 392,276 | +0.02(+0.34%) |
Jul 30, 2002 | 6.397 | 6.530 | 6.313 | 6.446 | 541,218 | +0.05(+0.76%) |
Jul 29, 2002 | 6.163 | 6.397 | 6.154 | 6.397 | 382,090 | +0.39(+6.47%) |
Jul 26, 2002 | 5.854 | 6.017 | 5.854 | 6.008 | 314,862 | +0.14(+2.33%) |
Jul 25, 2002 | 5.924 | 5.960 | 5.743 | 5.871 | 645,116 | -0.00(-0.08%) |
Jul 24, 2002 | 5.191 | 5.902 | 5.191 | 5.876 | 1,286,385 | +0.15(+2.70%) |
Jul 23, 2002 | 5.765 | 5.889 | 5.690 | 5.721 | 558,874 | -0.08(-1.45%) |
Jul 22, 2002 | 5.655 | 5.995 | 5.611 | 5.805 | 1,041,467 | -0.28(-4.64%) |
Jul 19, 2002 | 6.282 | 6.317 | 6.030 | 6.088 | 560,006 | -0.44(-6.77%) |
Jul 17, 2002 | 6.627 | 6.627 | 6.472 | 6.530 | 346,099 | -0.12(-1.86%) |
Jul 12, 2002 | 6.640 | 6.680 | 6.583 | 6.653 | 270,269 | -0.02(-0.26%) |
Jul 11, 2002 | 6.649 | 6.684 | 6.494 | 6.671 | 559,553 | -0.07(-0.98%) |
Jul 10, 2002 | 6.936 | 6.949 | 6.715 | 6.737 | 334,555 | -0.21(-2.99%) |
Jul 09, 2002 | 7.051 | 7.051 | 6.892 | 6.945 | 359,001 | -0.11(-1.50%) |
Jul 08, 2002 | 7.051 | 7.157 | 7.007 | 7.051 | 217,981 | +0.00(+0.00%) |
Jul 05, 2002 | 6.905 | 7.051 | 6.901 | 7.051 | 109,556 | +0.17(+2.50%) |
Jul 04, 2002 | 6.852 | 6.914 | 6.764 | 6.879 | 396,576 | +0.00(+0.00%) |
Jul 03, 2002 | 6.852 | 6.914 | 6.764 | 6.879 | 396,576 | +0.01(+0.19%) |
Jul 02, 2002 | 6.954 | 7.015 | 6.848 | 6.865 | 341,572 | -0.20(-2.81%) |
Jul 01, 2002 | 7.113 | 7.157 | 7.038 | 7.064 | 367,150 | -0.05(-0.68%) |
Jun 28, 2002 | 7.179 | 7.250 | 7.113 | 7.113 | 231,336 | -0.11(-1.53%) |
Jun 27, 2002 | 7.276 | 7.276 | 7.183 | 7.223 | 272,533 | +0.06(+0.80%) |
Jun 26, 2002 | 7.179 | 7.205 | 7.011 | 7.166 | 371,677 | -0.08(-1.16%) |
Jun 25, 2002 | 7.311 | 7.356 | 7.245 | 7.250 | 252,614 | +0.02(+0.24%) |
Jun 21, 2002 | 7.378 | 7.378 | 7.232 | 7.232 | 168,409 | -0.11(-1.56%) |
Jun 20, 2002 | 7.334 | 7.444 | 7.311 | 7.347 | 200,552 | -0.09(-1.19%) |
Jun 19, 2002 | 7.506 | 7.510 | 7.422 | 7.435 | 269,364 | -0.12(-1.58%) |
Jun 18, 2002 | 7.497 | 7.568 | 7.475 | 7.554 | 146,679 | +0.09(+1.18%) |
Jun 17, 2002 | 7.418 | 7.497 | 7.373 | 7.466 | 259,404 | +0.05(+0.66%) |
Jun 14, 2002 | 7.378 | 7.418 | 7.311 | 7.418 | 246,955 | -0.03(-0.36%) |
Jun 12, 2002 | 7.466 | 7.510 | 7.378 | 7.444 | 242,654 | -0.12(-1.58%) |
Jun 11, 2002 | 7.528 | 7.625 | 7.528 | 7.563 | 206,890 | +0.03(+0.35%) |
Jun 10, 2002 | 7.554 | 7.594 | 7.519 | 7.537 | 262,347 | +0.02(+0.24%) |
Jun 07, 2002 | 7.590 | 7.590 | 7.510 | 7.519 | 202,136 | -0.12(-1.62%) |
Jun 06, 2002 | 7.678 | 7.678 | 7.599 | 7.643 | 159,581 | -0.04(-0.52%) |