Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.641 | 5.888 | 5.641 | 5.759 | 35,065 | +0.02(+0.34%) |
Aug 29, 2002 | 5.443 | 5.740 | 5.443 | 5.740 | 35,974 | +0.30(+5.45%) |
Aug 28, 2002 | 5.294 | 5.561 | 5.116 | 5.443 | 44,766 | +0.05(+0.92%) |
Aug 27, 2002 | 5.651 | 5.720 | 5.215 | 5.393 | 54,063 | -0.30(-5.22%) |
Aug 26, 2002 | 5.700 | 5.819 | 5.581 | 5.690 | 171,789 | +0.00(+0.00%) |
Aug 23, 2002 | 5.759 | 5.868 | 5.670 | 5.690 | 16,370 | -0.10(-1.71%) |
Aug 22, 2002 | 5.740 | 5.809 | 5.720 | 5.789 | 20,715 | +0.10(+1.74%) |
Aug 21, 2002 | 5.561 | 5.740 | 5.443 | 5.690 | 21,928 | +0.16(+2.86%) |
Aug 20, 2002 | 5.591 | 5.631 | 5.443 | 5.532 | 169,869 | +0.03(+0.54%) |
Aug 16, 2002 | 5.344 | 5.502 | 5.215 | 5.502 | 27,183 | +0.07(+1.28%) |
Aug 15, 2002 | 5.462 | 5.700 | 5.393 | 5.433 | 99,233 | -0.01(-0.18%) |
Aug 14, 2002 | 5.007 | 5.641 | 5.007 | 5.443 | 62,955 | +0.44(+8.70%) |
Aug 13, 2002 | 5.304 | 5.354 | 4.948 | 5.007 | 41,936 | -0.30(-5.60%) |
Aug 12, 2002 | 5.364 | 5.364 | 5.086 | 5.304 | 33,448 | -0.44(-7.59%) |
Aug 07, 2002 | 5.641 | 5.740 | 5.344 | 5.740 | 15,865 | +0.20(+3.57%) |
Aug 06, 2002 | 5.294 | 5.740 | 4.948 | 5.542 | 104,690 | +0.29(+5.46%) |
Aug 05, 2002 | 5.344 | 5.472 | 5.195 | 5.255 | 90,543 | -0.18(-3.28%) |
Aug 02, 2002 | 5.720 | 5.839 | 5.344 | 5.433 | 47,090 | -0.29(-5.02%) |
Aug 01, 2002 | 5.789 | 5.937 | 5.641 | 5.720 | 54,063 | +0.03(+0.52%) |
Jul 31, 2002 | 5.839 | 5.918 | 5.690 | 5.690 | 49,819 | -0.25(-4.17%) |
Jul 30, 2002 | 5.898 | 6.126 | 5.730 | 5.937 | 104,589 | -0.06(-0.99%) |
Jul 29, 2002 | 5.937 | 6.126 | 5.937 | 5.997 | 208,674 | +0.01(+0.17%) |
Jul 26, 2002 | 6.056 | 6.056 | 5.937 | 5.987 | 372,683 | -0.05(-0.82%) |
Jul 25, 2002 | 6.155 | 6.155 | 5.937 | 6.036 | 711,412 | -0.10(-1.61%) |
Jul 24, 2002 | 5.987 | 6.175 | 5.839 | 6.135 | 87,713 | +0.10(+1.64%) |
Jul 23, 2002 | 5.987 | 6.135 | 5.641 | 6.036 | 188,160 | -0.10(-1.61%) |
Jul 22, 2002 | 5.947 | 6.135 | 5.947 | 6.135 | 365,508 | +0.10(+1.64%) |
Jul 19, 2002 | 6.036 | 6.432 | 5.957 | 6.036 | 91,351 | -0.15(-2.40%) |
Jul 17, 2002 | 6.274 | 6.284 | 5.947 | 6.185 | 157,036 | -0.14(-2.19%) |
Jul 12, 2002 | 6.234 | 6.323 | 6.234 | 6.323 | 67,604 | -0.01(-0.16%) |
Jul 11, 2002 | 6.432 | 6.492 | 6.234 | 6.333 | 83,368 | -0.19(-2.88%) |
Jul 10, 2002 | 6.660 | 6.670 | 6.482 | 6.521 | 47,798 | -0.14(-2.08%) |
Jul 09, 2002 | 6.680 | 6.680 | 6.660 | 6.660 | 22,534 | -0.02(-0.30%) |
Jul 08, 2002 | 6.729 | 6.729 | 6.680 | 6.680 | 73,061 | -0.05(-0.74%) |
Jul 05, 2002 | 6.680 | 6.729 | 6.591 | 6.729 | 23,444 | +0.05(+0.74%) |
Jul 04, 2002 | 6.432 | 6.680 | 6.373 | 6.680 | 53,254 | +0.00(+0.00%) |
Jul 03, 2002 | 6.432 | 6.680 | 6.373 | 6.680 | 53,254 | +0.07(+1.05%) |
Jul 02, 2002 | 6.630 | 6.828 | 6.432 | 6.610 | 87,208 | -0.04(-0.60%) |
Jul 01, 2002 | 6.828 | 6.878 | 6.541 | 6.650 | 105,600 | -0.27(-3.86%) |
Jun 28, 2002 | 6.729 | 6.917 | 6.561 | 6.917 | 235,453 | +0.14(+2.04%) |
Jun 27, 2002 | 6.878 | 6.878 | 6.581 | 6.779 | 81,347 | -0.05(-0.72%) |
Jun 26, 2002 | 6.521 | 6.878 | 6.383 | 6.828 | 123,284 | +0.21(+3.14%) |
Jun 25, 2002 | 6.571 | 6.779 | 6.531 | 6.620 | 93,574 | +0.09(+1.36%) |
Jun 21, 2002 | 6.531 | 6.591 | 6.511 | 6.531 | 51,638 | +0.10(+1.54%) |
Jun 20, 2002 | 6.432 | 6.591 | 6.383 | 6.432 | 37,995 | +0.00(+0.00%) |
Jun 19, 2002 | 6.432 | 6.591 | 6.284 | 6.432 | 187,958 | -0.06(-0.91%) |
Jun 18, 2002 | 6.393 | 6.620 | 6.393 | 6.492 | 36,884 | +0.00(+0.00%) |
Jun 17, 2002 | 6.393 | 6.630 | 6.383 | 6.492 | 46,080 | +0.10(+1.55%) |
Jun 14, 2002 | 6.284 | 6.630 | 6.284 | 6.393 | 59,216 | -0.14(-2.12%) |
Jun 12, 2002 | 6.284 | 6.561 | 6.234 | 6.531 | 71,242 | +0.15(+2.33%) |
Jun 11, 2002 | 6.581 | 6.581 | 6.195 | 6.383 | 71,747 | -0.20(-3.01%) |
Jun 10, 2002 | 6.432 | 6.601 | 6.432 | 6.581 | 20,715 | +0.05(+0.76%) |
Jun 07, 2002 | 6.343 | 6.531 | 6.284 | 6.531 | 129,246 | +0.09(+1.38%) |
Jun 06, 2002 | 6.531 | 6.759 | 6.343 | 6.442 | 39,713 | -0.15(-2.25%) |