Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.095 | 6.095 | 5.971 | 6.095 | 13,354 | +0.06(+0.92%) |
Aug 29, 2002 | 6.137 | 6.151 | 6.040 | 6.040 | 8,301 | -0.11(-1.80%) |
Aug 28, 2002 | 6.165 | 6.303 | 6.151 | 6.151 | 22,738 | -0.08(-1.33%) |
Aug 27, 2002 | 6.192 | 6.372 | 6.026 | 6.234 | 31,400 | +0.00(+0.00%) |
Aug 26, 2002 | 6.206 | 6.442 | 6.206 | 6.234 | 24,543 | +0.03(+0.45%) |
Aug 23, 2002 | 6.165 | 6.220 | 6.068 | 6.206 | 17,685 | +0.11(+1.82%) |
Aug 22, 2002 | 6.095 | 6.303 | 6.095 | 6.095 | 13,354 | +0.07(+1.15%) |
Aug 21, 2002 | 5.624 | 6.026 | 5.624 | 6.026 | 38,980 | +0.43(+7.67%) |
Aug 20, 2002 | 5.389 | 5.597 | 5.347 | 5.597 | 38,258 | +0.33(+6.32%) |
Aug 16, 2002 | 5.236 | 5.320 | 5.181 | 5.264 | 23,821 | -0.01(-0.26%) |
Aug 15, 2002 | 5.223 | 5.320 | 5.223 | 5.278 | 41,145 | +0.06(+1.06%) |
Aug 14, 2002 | 5.234 | 5.264 | 5.140 | 5.223 | 30,318 | -0.04(-0.74%) |
Aug 13, 2002 | 5.264 | 5.264 | 5.236 | 5.261 | 5,774 | -0.06(-1.09%) |
Aug 12, 2002 | 5.472 | 5.486 | 5.306 | 5.320 | 288,743 | +0.22(+4.35%) |
Aug 07, 2002 | 5.472 | 5.611 | 5.070 | 5.098 | 75,073 | -0.51(-9.14%) |
Aug 06, 2002 | 5.721 | 5.749 | 5.541 | 5.611 | 14,076 | -0.14(-2.41%) |
Aug 05, 2002 | 5.638 | 5.749 | 5.638 | 5.749 | 7,940 | +0.07(+1.22%) |
Aug 02, 2002 | 5.403 | 5.707 | 5.403 | 5.680 | 20,572 | +0.33(+6.22%) |
Aug 01, 2002 | 5.347 | 5.347 | 5.347 | 5.347 | 4,331 | +0.06(+1.05%) |
Jul 31, 2002 | 5.347 | 5.347 | 5.292 | 5.292 | 2,165 | -0.10(-1.80%) |
Jul 30, 2002 | 5.389 | 5.389 | 5.389 | 5.389 | 1,804 | +0.07(+1.30%) |
Jul 29, 2002 | 5.500 | 5.514 | 5.320 | 5.320 | 14,437 | -0.18(-3.27%) |
Jul 26, 2002 | 5.500 | 5.500 | 5.500 | 5.500 | 2,526 | -0.04(-0.75%) |
Jul 25, 2002 | 5.486 | 5.583 | 5.486 | 5.541 | 11,188 | +0.03(+0.50%) |
Jul 24, 2002 | 5.472 | 5.541 | 5.430 | 5.514 | 14,437 | -0.03(-0.50%) |
Jul 23, 2002 | 5.694 | 5.694 | 5.514 | 5.541 | 20,572 | -0.18(-3.15%) |
Jul 22, 2002 | 5.804 | 5.804 | 5.680 | 5.721 | 6,496 | -0.10(-1.67%) |
Jul 19, 2002 | 5.655 | 5.818 | 5.655 | 5.818 | 26,708 | +0.06(+0.96%) |
Jul 17, 2002 | 5.804 | 5.804 | 5.680 | 5.763 | 9,023 | -0.33(-5.45%) |
Jul 12, 2002 | 6.165 | 6.165 | 6.095 | 6.095 | 7,218 | -0.07(-1.12%) |
Jul 11, 2002 | 6.165 | 6.165 | 6.165 | 6.165 | 1,804 | +0.03(+0.45%) |
Jul 10, 2002 | 6.206 | 6.206 | 6.109 | 6.137 | 7,940 | -0.10(-1.56%) |
Jul 09, 2002 | 6.123 | 6.234 | 6.123 | 6.234 | 25,626 | +0.11(+1.81%) |
Jul 08, 2002 | 6.178 | 6.178 | 6.123 | 6.123 | 7,218 | -0.06(-0.90%) |
Jul 05, 2002 | 6.178 | 6.178 | 6.178 | 6.178 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 6.359 | 6.359 | 6.178 | 6.178 | 17,324 | +0.00(+0.00%) |
Jul 03, 2002 | 6.359 | 6.359 | 6.178 | 6.178 | 17,324 | -0.11(-1.76%) |
Jul 02, 2002 | 6.303 | 6.345 | 6.289 | 6.289 | 11,910 | +0.00(+0.00%) |
Jul 01, 2002 | 6.372 | 6.372 | 6.289 | 6.289 | 5,053 | -0.01(-0.22%) |
Jun 28, 2002 | 6.303 | 6.303 | 6.303 | 6.303 | 1,804 | +0.00(+0.00%) |
Jun 27, 2002 | 6.428 | 6.428 | 6.303 | 6.303 | 3,970 | -0.07(-1.09%) |
Jun 26, 2002 | 6.303 | 6.372 | 6.303 | 6.372 | 2,887 | -0.03(-0.43%) |
Jun 25, 2002 | 6.234 | 6.442 | 6.234 | 6.400 | 23,821 | +0.24(+3.82%) |
Jun 21, 2002 | 6.178 | 6.178 | 6.165 | 6.165 | 505,301 | -0.04(-0.67%) |
Jun 20, 2002 | 6.178 | 6.206 | 6.178 | 6.206 | 3,248 | +0.00(+0.04%) |
Jun 19, 2002 | 6.178 | 6.203 | 6.178 | 6.203 | 2,526 | +0.01(+0.18%) |
Jun 18, 2002 | 6.317 | 6.317 | 6.192 | 6.192 | 11,910 | -0.14(-2.19%) |
Jun 17, 2002 | 6.248 | 6.331 | 6.248 | 6.331 | 20,212 | +0.12(+2.01%) |
Jun 14, 2002 | 6.220 | 6.220 | 6.206 | 6.206 | 1,804 | -0.03(-0.44%) |
Jun 12, 2002 | 6.192 | 6.234 | 6.178 | 6.234 | 4,692 | +0.04(+0.67%) |
Jun 11, 2002 | 6.206 | 6.206 | 6.192 | 6.192 | 5,774 | -0.07(-1.11%) |
Jun 10, 2002 | 6.303 | 6.303 | 6.262 | 6.262 | 1,443 | -0.07(-1.05%) |
Jun 07, 2002 | 6.328 | 6.328 | 6.328 | 6.328 | 2,165 | -0.04(-0.65%) |
Jun 06, 2002 | 6.317 | 6.370 | 6.317 | 6.370 | 6,135 | +0.08(+1.28%) |