Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.757 | 4.757 | 4.680 | 4.718 | 5,083 | +0.00(+0.00%) |
Aug 29, 2002 | 4.718 | 4.718 | 4.718 | 4.718 | 391 | +0.00(+0.00%) |
Aug 28, 2002 | 4.718 | 4.718 | 4.718 | 4.718 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.780 | 4.780 | 4.718 | 4.718 | 912 | -0.03(-0.65%) |
Aug 26, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 782 | +0.03(+0.65%) |
Aug 23, 2002 | 4.741 | 4.741 | 4.718 | 4.718 | 7,559 | -0.08(-1.60%) |
Aug 22, 2002 | 4.872 | 4.872 | 4.795 | 4.795 | 11,209 | -0.12(-2.34%) |
Aug 21, 2002 | 4.987 | 4.987 | 4.895 | 4.910 | 1,564 | -0.12(-2.44%) |
Aug 20, 2002 | 5.033 | 5.033 | 5.033 | 5.033 | 130 | -0.07(-1.35%) |
Aug 16, 2002 | 5.102 | 5.102 | 5.102 | 5.102 | 130 | +0.00(+0.00%) |
Aug 15, 2002 | 5.102 | 5.102 | 5.102 | 5.102 | 130 | -0.04(-0.75%) |
Aug 14, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 5.179 | 5.179 | 5.140 | 5.140 | 1,173 | -0.08(-1.47%) |
Aug 12, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 0 | +0.07(+1.34%) |
Aug 07, 2002 | 5.148 | 5.148 | 5.148 | 5.148 | 260 | -0.07(-1.32%) |
Aug 06, 2002 | 5.371 | 5.371 | 5.179 | 5.217 | 51,354 | -0.15(-2.86%) |
Aug 05, 2002 | 5.516 | 5.516 | 5.371 | 5.371 | 3,910 | -0.15(-2.64%) |
Aug 02, 2002 | 5.516 | 5.516 | 5.516 | 5.516 | 521 | -0.04(-0.69%) |
Aug 01, 2002 | 5.486 | 5.555 | 5.486 | 5.555 | 2,085 | +0.07(+1.26%) |
Jul 31, 2002 | 5.639 | 5.639 | 5.486 | 5.486 | 1,433 | -0.19(-3.38%) |
Jul 30, 2002 | 5.869 | 5.869 | 5.677 | 5.677 | 2,476 | -0.23(-3.90%) |
Jul 29, 2002 | 5.961 | 5.961 | 5.908 | 5.908 | 782 | -0.08(-1.28%) |
Jul 26, 2002 | 6.138 | 6.138 | 5.984 | 5.984 | 3,910 | -0.15(-2.50%) |
Jul 25, 2002 | 5.716 | 6.138 | 5.677 | 6.138 | 8,732 | +0.38(+6.52%) |
Jul 24, 2002 | 5.486 | 5.762 | 5.447 | 5.762 | 100,362 | +0.24(+4.31%) |
Jul 23, 2002 | 5.486 | 5.539 | 5.486 | 5.524 | 3,858,098 | +0.00(+0.00%) |
Jul 22, 2002 | 5.677 | 5.677 | 5.524 | 5.524 | 3,910 | -0.19(-3.36%) |
Jul 19, 2002 | 5.524 | 5.716 | 5.447 | 5.716 | 6,777 | +0.23(+4.20%) |
Jul 17, 2002 | 5.524 | 5.524 | 5.447 | 5.486 | 2,346 | -0.06(-1.11%) |
Jul 12, 2002 | 5.585 | 5.585 | 5.547 | 5.547 | 651 | -0.04(-0.69%) |
Jul 11, 2002 | 5.762 | 5.777 | 5.585 | 5.585 | 33,628 | -0.17(-2.93%) |
Jul 10, 2002 | 5.754 | 5.831 | 5.754 | 5.754 | 44,837 | +0.15(+2.60%) |
Jul 09, 2002 | 5.570 | 5.608 | 5.570 | 5.608 | 22,809 | +0.04(+0.69%) |
Jul 08, 2002 | 5.601 | 5.601 | 5.570 | 5.570 | 782 | -0.07(-1.22%) |
Jul 05, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 260 | -0.04(-0.68%) |
Jul 04, 2002 | 5.639 | 5.677 | 5.601 | 5.677 | 2,867 | +0.00(+0.00%) |
Jul 03, 2002 | 5.639 | 5.677 | 5.601 | 5.677 | 2,867 | +0.00(+0.00%) |
Jul 02, 2002 | 5.716 | 5.716 | 5.677 | 5.677 | 782 | -0.08(-1.33%) |
Jul 01, 2002 | 5.524 | 5.754 | 5.524 | 5.754 | 9,775 | +0.15(+2.74%) |
Jun 28, 2002 | 5.524 | 5.601 | 5.447 | 5.601 | 7,429 | +0.08(+1.39%) |
Jun 27, 2002 | 5.524 | 5.524 | 5.524 | 5.524 | 521 | -0.04(-0.69%) |
Jun 26, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 260 | -0.04(-0.68%) |
Jun 25, 2002 | 5.562 | 5.601 | 5.562 | 5.601 | 9,775 | +0.04(+0.69%) |
Jun 21, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 17,335 | +0.00(+0.00%) |
Jun 20, 2002 | 5.601 | 5.601 | 5.562 | 5.562 | 7,038 | +0.00(+0.00%) |
Jun 19, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 8,993 | +0.00(+0.00%) |
Jun 18, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 6,647 | +0.04(+0.69%) |
Jun 17, 2002 | 5.524 | 5.524 | 5.524 | 5.524 | 6,256 | +0.00(+0.00%) |
Jun 14, 2002 | 5.562 | 5.562 | 5.524 | 5.524 | 195,511 | -0.12(-2.04%) |
Jun 12, 2002 | 5.654 | 5.654 | 5.639 | 5.639 | 8,732 | -0.04(-0.68%) |
Jun 11, 2002 | 5.677 | 5.677 | 5.677 | 5.677 | 130 | +0.04(+0.68%) |
Jun 10, 2002 | 5.639 | 5.639 | 5.601 | 5.639 | 1,042 | -0.04(-0.68%) |
Jun 07, 2002 | 5.562 | 5.677 | 5.562 | 5.677 | 5,343 | +0.08(+1.37%) |
Jun 06, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 1,303 | +0.00(+0.00%) |