Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.318 | 6.318 | 5.872 | 6.055 | 455,763 | -0.31(-4.87%) |
Aug 29, 2002 | 5.745 | 6.624 | 5.745 | 6.365 | 289,508 | +0.45(+7.63%) |
Aug 28, 2002 | 6.069 | 6.069 | 5.900 | 5.914 | 48,535 | -0.20(-3.30%) |
Aug 27, 2002 | 6.210 | 6.210 | 6.060 | 6.116 | 86,639 | -0.08(-1.36%) |
Aug 26, 2002 | 5.947 | 6.201 | 5.919 | 6.201 | 80,253 | +0.21(+3.45%) |
Aug 23, 2002 | 6.102 | 6.112 | 5.989 | 5.994 | 49,173 | -0.15(-2.45%) |
Aug 22, 2002 | 5.961 | 6.149 | 5.961 | 6.144 | 63,862 | -0.08(-1.28%) |
Aug 21, 2002 | 5.975 | 6.224 | 5.703 | 6.224 | 515,155 | +0.20(+3.35%) |
Aug 20, 2002 | 6.060 | 6.149 | 6.018 | 6.022 | 202,017 | -0.15(-2.44%) |
Aug 16, 2002 | 6.046 | 6.220 | 6.027 | 6.173 | 122,828 | +0.08(+1.31%) |
Aug 15, 2002 | 6.173 | 6.191 | 5.985 | 6.093 | 245,443 | -0.08(-1.29%) |
Aug 14, 2002 | 5.858 | 6.187 | 5.759 | 6.173 | 100,902 | +0.32(+5.46%) |
Aug 13, 2002 | 6.177 | 6.201 | 5.797 | 5.853 | 167,531 | -0.28(-4.59%) |
Aug 12, 2002 | 6.069 | 6.168 | 5.966 | 6.135 | 202,656 | +0.20(+3.32%) |
Aug 07, 2002 | 5.919 | 5.938 | 5.849 | 5.938 | 252,894 | +0.07(+1.12%) |
Aug 06, 2002 | 5.736 | 6.018 | 5.708 | 5.872 | 126,660 | +0.18(+3.22%) |
Aug 05, 2002 | 5.637 | 5.717 | 5.637 | 5.689 | 70,887 | +0.08(+1.51%) |
Aug 02, 2002 | 5.877 | 5.877 | 5.604 | 5.604 | 149,437 | -0.27(-4.64%) |
Aug 01, 2002 | 5.881 | 5.966 | 5.877 | 5.877 | 681,197 | +0.00(+0.00%) |
Jul 31, 2002 | 5.938 | 5.942 | 5.783 | 5.877 | 345,494 | -0.06(-1.03%) |
Jul 30, 2002 | 5.966 | 5.966 | 5.647 | 5.938 | 443,203 | -0.03(-0.47%) |
Jul 29, 2002 | 5.543 | 6.201 | 5.543 | 5.966 | 391,049 | -0.02(-0.39%) |
Jul 26, 2002 | 6.088 | 6.159 | 5.919 | 5.989 | 280,142 | -0.10(-1.62%) |
Jul 25, 2002 | 6.041 | 6.187 | 5.910 | 6.088 | 219,473 | +0.05(+0.78%) |
Jul 24, 2002 | 5.694 | 6.093 | 5.637 | 6.041 | 287,380 | +0.30(+5.24%) |
Jul 23, 2002 | 5.849 | 5.849 | 5.623 | 5.740 | 377,638 | -0.11(-1.93%) |
Jul 22, 2002 | 5.755 | 5.938 | 5.736 | 5.853 | 265,879 | +0.08(+1.30%) |
Jul 19, 2002 | 5.966 | 5.971 | 5.637 | 5.778 | 234,161 | -0.56(-8.89%) |
Jul 17, 2002 | 5.989 | 6.342 | 5.731 | 6.342 | 469,174 | +0.33(+5.47%) |
Jul 12, 2002 | 6.337 | 6.337 | 5.928 | 6.013 | 102,392 | -0.32(-5.11%) |
Jul 11, 2002 | 6.253 | 6.337 | 6.112 | 6.337 | 172,853 | +0.04(+0.60%) |
Jul 10, 2002 | 6.248 | 6.337 | 6.210 | 6.300 | 63,862 | +0.01(+0.22%) |
Jul 09, 2002 | 6.130 | 6.332 | 6.107 | 6.285 | 192,863 | +0.16(+2.53%) |
Jul 08, 2002 | 6.285 | 6.337 | 6.130 | 6.130 | 83,020 | -0.16(-2.47%) |
Jul 05, 2002 | 6.262 | 6.492 | 6.248 | 6.285 | 47,045 | +0.06(+0.90%) |
Jul 04, 2002 | 6.361 | 6.379 | 6.224 | 6.229 | 3,001,525 | +0.00(+0.00%) |
Jul 03, 2002 | 6.361 | 6.379 | 6.224 | 6.229 | 247,572 | -0.08(-1.34%) |
Jul 02, 2002 | 6.234 | 6.332 | 6.154 | 6.314 | 108,140 | +0.08(+1.20%) |
Jul 01, 2002 | 6.647 | 6.647 | 6.177 | 6.238 | 272,691 | -0.46(-6.81%) |
Jun 28, 2002 | 6.722 | 7.046 | 6.248 | 6.694 | 1,052,875 | -0.08(-1.11%) |
Jun 27, 2002 | 6.163 | 6.990 | 6.060 | 6.769 | 371,039 | +0.61(+9.92%) |
Jun 26, 2002 | 6.107 | 6.201 | 6.013 | 6.159 | 376,361 | +0.05(+0.85%) |
Jun 25, 2002 | 6.060 | 6.191 | 6.060 | 6.107 | 594,344 | +0.00(+0.00%) |
Jun 21, 2002 | 6.083 | 6.093 | 6.036 | 6.107 | 237,780 | +0.02(+0.39%) |
Jun 20, 2002 | 6.088 | 6.107 | 5.872 | 6.083 | 136,026 | -0.02(-0.38%) |
Jun 19, 2002 | 6.093 | 6.107 | 5.905 | 6.107 | 270,775 | +0.02(+0.31%) |
Jun 18, 2002 | 6.177 | 6.177 | 6.083 | 6.088 | 211,384 | -0.08(-1.37%) |
Jun 17, 2002 | 6.004 | 6.177 | 5.952 | 6.173 | 362,098 | +0.18(+2.98%) |
Jun 14, 2002 | 5.989 | 6.112 | 5.938 | 5.994 | 25,566,184 | -0.13(-2.07%) |
Jun 12, 2002 | 6.149 | 6.154 | 6.065 | 6.121 | 310,370 | -0.03(-0.46%) |
Jun 11, 2002 | 6.154 | 6.182 | 6.107 | 6.149 | 225,007 | -0.05(-0.83%) |
Jun 10, 2002 | 6.163 | 6.337 | 6.144 | 6.201 | 152,417 | +0.02(+0.38%) |
Jun 07, 2002 | 6.107 | 6.177 | 6.088 | 6.177 | 77,060 | +0.02(+0.38%) |
Jun 06, 2002 | 6.271 | 6.271 | 6.083 | 6.154 | 149,224 | -0.16(-2.60%) |