Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.050 | 7.166 | 6.518 | 6.521 | 1,110,658 | -0.53(-7.50%) |
Aug 29, 2002 | 7.275 | 7.275 | 7.050 | 7.050 | 555,134 | -0.23(-3.14%) |
Aug 28, 2002 | 7.373 | 7.406 | 7.279 | 7.279 | 577,062 | -0.11(-1.52%) |
Aug 27, 2002 | 7.650 | 7.650 | 7.376 | 7.391 | 222,265 | -0.21(-2.71%) |
Aug 26, 2002 | 7.444 | 7.620 | 7.391 | 7.598 | 238,131 | +0.17(+2.27%) |
Aug 23, 2002 | 7.748 | 7.748 | 7.361 | 7.429 | 407,479 | -0.23(-2.99%) |
Aug 22, 2002 | 7.699 | 7.781 | 7.594 | 7.658 | 435,996 | -0.06(-0.78%) |
Aug 21, 2002 | 7.451 | 7.718 | 7.444 | 7.718 | 297,352 | +0.28(+3.73%) |
Aug 20, 2002 | 7.444 | 7.496 | 7.332 | 7.440 | 21,066,512 | +0.04(+0.56%) |
Aug 16, 2002 | 7.219 | 7.406 | 7.151 | 7.399 | 256,939 | +0.12(+1.70%) |
Aug 15, 2002 | 7.358 | 7.406 | 6.938 | 7.275 | 260,264 | -0.03(-0.36%) |
Aug 14, 2002 | 6.904 | 7.358 | 6.900 | 7.301 | 496,529 | +0.51(+7.45%) |
Aug 13, 2002 | 7.151 | 7.342 | 6.784 | 6.795 | 304,032 | -0.46(-6.40%) |
Aug 12, 2002 | 7.238 | 7.331 | 6.964 | 7.260 | 238,878 | +0.21(+2.98%) |
Aug 07, 2002 | 7.088 | 7.219 | 6.870 | 7.050 | 614,211 | +0.10(+1.40%) |
Aug 06, 2002 | 6.690 | 7.058 | 6.503 | 6.953 | 540,070 | +0.38(+5.70%) |
Aug 05, 2002 | 6.765 | 6.825 | 6.578 | 6.578 | 375,199 | -0.25(-3.63%) |
Aug 02, 2002 | 7.009 | 7.009 | 6.660 | 6.825 | 502,551 | -0.21(-2.93%) |
Aug 01, 2002 | 6.998 | 7.223 | 6.975 | 7.031 | 564,395 | +0.00(+0.00%) |
Jul 31, 2002 | 7.196 | 7.196 | 7.005 | 7.031 | 440,796 | -0.19(-2.60%) |
Jul 30, 2002 | 7.260 | 7.358 | 7.050 | 7.219 | 399,997 | -0.06(-0.88%) |
Jul 29, 2002 | 6.844 | 7.365 | 6.754 | 7.283 | 438,663 | +0.52(+7.71%) |
Jul 26, 2002 | 6.855 | 6.881 | 6.709 | 6.761 | 1,011,504 | -0.12(-1.74%) |
Jul 25, 2002 | 6.904 | 6.941 | 6.713 | 6.881 | 825,860 | -0.14(-2.03%) |
Jul 24, 2002 | 6.945 | 7.024 | 6.705 | 7.024 | 532,038 | +0.09(+1.35%) |
Jul 23, 2002 | 7.200 | 7.223 | 6.866 | 6.930 | 858,660 | -0.22(-3.09%) |
Jul 22, 2002 | 7.009 | 7.313 | 6.945 | 7.151 | 1,141,378 | +0.10(+1.44%) |
Jul 19, 2002 | 6.975 | 7.331 | 6.848 | 7.050 | 698,394 | -0.09(-1.31%) |
Jul 17, 2002 | 7.181 | 7.511 | 6.900 | 7.144 | 700,794 | +0.46(+6.96%) |
Jul 12, 2002 | 6.518 | 6.956 | 6.514 | 6.679 | 409,597 | +0.17(+2.53%) |
Jul 11, 2002 | 6.623 | 6.731 | 6.338 | 6.514 | 661,861 | -0.00(-0.06%) |
Jul 10, 2002 | 6.847 | 6.863 | 6.506 | 6.518 | 501,063 | -0.34(-4.98%) |
Jul 09, 2002 | 6.686 | 6.859 | 6.686 | 6.859 | 484,796 | +0.17(+2.58%) |
Jul 08, 2002 | 7.204 | 7.204 | 6.686 | 6.686 | 831,727 | -0.52(-7.18%) |
Jul 05, 2002 | 6.769 | 7.204 | 6.769 | 7.204 | 211,465 | +0.43(+6.37%) |
Jul 04, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,244,790 | +0.00(+0.00%) |
Jul 03, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,243,457 | +0.08(+1.12%) |
Jul 02, 2002 | 7.050 | 7.088 | 6.600 | 6.698 | 773,594 | -0.50(-6.93%) |
Jul 01, 2002 | 7.313 | 7.331 | 7.088 | 7.196 | 890,126 | +0.07(+1.01%) |
Jun 28, 2002 | 7.125 | 7.594 | 7.050 | 7.125 | 1,150,124 | -0.15(-2.07%) |
Jun 27, 2002 | 7.305 | 7.463 | 7.028 | 7.275 | 718,128 | +0.08(+1.15%) |
Jun 26, 2002 | 7.088 | 7.298 | 6.833 | 7.193 | 1,061,058 | +0.06(+0.79%) |
Jun 25, 2002 | 7.189 | 7.519 | 7.118 | 7.136 | 878,660 | -0.37(-4.95%) |
Jun 21, 2002 | 7.193 | 7.511 | 7.084 | 7.508 | 1,456,789 | +0.45(+6.32%) |
Jun 20, 2002 | 7.181 | 7.519 | 7.058 | 7.061 | 778,661 | -0.13(-1.82%) |
Jun 19, 2002 | 7.523 | 7.526 | 7.181 | 7.192 | 591,729 | -0.38(-4.96%) |
Jun 18, 2002 | 7.838 | 7.942 | 7.564 | 7.568 | 489,596 | -0.23(-2.93%) |
Jun 17, 2002 | 7.583 | 7.943 | 7.583 | 7.796 | 261,598 | +0.22(+2.97%) |
Jun 14, 2002 | 7.320 | 7.688 | 7.043 | 7.571 | 1,212,791 | +0.11(+1.51%) |
Jun 12, 2002 | 7.463 | 7.481 | 7.264 | 7.459 | 755,727 | -0.02(-0.30%) |
Jun 11, 2002 | 7.628 | 7.838 | 7.463 | 7.481 | 1,510,655 | -0.07(-0.94%) |
Jun 10, 2002 | 7.335 | 7.763 | 7.335 | 7.553 | 1,095,992 | +0.19(+2.55%) |
Jun 07, 2002 | 7.536 | 7.536 | 7.343 | 7.365 | 2,434,382 | -0.18(-2.39%) |
Jun 06, 2002 | 8.250 | 8.250 | 7.538 | 7.545 | 991,726 | -0.74(-8.92%) |