Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.450 | 5.674 | 5.375 | 5.420 | 169,727 | -0.10(-1.89%) |
Aug 29, 2002 | 5.390 | 5.689 | 5.345 | 5.524 | 296,234 | -0.01(-0.27%) |
Aug 28, 2002 | 5.823 | 6.510 | 5.524 | 5.539 | 223,350 | -0.31(-5.36%) |
Aug 27, 2002 | 6.107 | 6.122 | 5.808 | 5.853 | 204,686 | -0.19(-3.21%) |
Aug 26, 2002 | 5.928 | 6.122 | 5.808 | 6.047 | 206,754 | +0.13(+2.27%) |
Aug 23, 2002 | 6.077 | 6.092 | 5.808 | 5.913 | 262,158 | -0.22(-3.65%) |
Aug 22, 2002 | 6.047 | 6.226 | 5.868 | 6.137 | 307,297 | +0.10(+1.73%) |
Aug 21, 2002 | 5.957 | 6.047 | 5.733 | 6.032 | 346,798 | +0.06(+1.00%) |
Aug 20, 2002 | 5.972 | 5.972 | 5.778 | 5.972 | 255,177 | +0.19(+3.36%) |
Aug 16, 2002 | 5.465 | 5.928 | 5.300 | 5.778 | 291,308 | +0.22(+4.03%) |
Aug 15, 2002 | 5.375 | 5.748 | 5.345 | 5.554 | 346,062 | +0.24(+4.49%) |
Aug 14, 2002 | 4.927 | 5.330 | 4.882 | 5.315 | 307,626 | +0.54(+11.25%) |
Aug 13, 2002 | 5.539 | 5.599 | 4.778 | 4.778 | 309,431 | -0.81(-14.44%) |
Aug 12, 2002 | 5.509 | 5.584 | 5.241 | 5.584 | 214,214 | +0.27(+5.06%) |
Aug 07, 2002 | 5.002 | 5.405 | 4.927 | 5.315 | 398,440 | +0.37(+7.55%) |
Aug 06, 2002 | 4.748 | 5.076 | 4.748 | 4.942 | 259,057 | +0.28(+6.09%) |
Aug 05, 2002 | 4.972 | 5.076 | 4.643 | 4.658 | 209,366 | -0.27(-5.45%) |
Aug 02, 2002 | 4.912 | 5.181 | 4.897 | 4.927 | 190,171 | -0.22(-4.35%) |
Aug 01, 2002 | 5.226 | 5.315 | 5.076 | 5.151 | 285,718 | -0.10(-1.99%) |
Jul 31, 2002 | 5.509 | 5.524 | 5.151 | 5.256 | 571,267 | -0.27(-4.86%) |
Jul 30, 2002 | 5.509 | 5.599 | 5.241 | 5.524 | 446,527 | -0.04(-0.80%) |
Jul 29, 2002 | 5.076 | 5.629 | 5.017 | 5.569 | 501,325 | +0.57(+11.34%) |
Jul 26, 2002 | 4.808 | 5.047 | 4.808 | 5.002 | 463,874 | +0.28(+6.01%) |
Jul 25, 2002 | 5.002 | 5.076 | 4.643 | 4.718 | 305,476 | -0.28(-5.67%) |
Jul 24, 2002 | 4.554 | 5.106 | 4.405 | 5.002 | 715,553 | +0.30(+6.35%) |
Jul 23, 2002 | 4.853 | 4.853 | 4.509 | 4.703 | 811,948 | +0.06(+1.29%) |
Jul 22, 2002 | 4.643 | 4.853 | 4.554 | 4.643 | 347,493 | -0.15(-3.12%) |
Jul 19, 2002 | 5.450 | 5.450 | 4.434 | 4.793 | 972,355 | -0.57(-10.58%) |
Jul 17, 2002 | 5.465 | 5.704 | 5.300 | 5.360 | 712,555 | -0.70(-11.58%) |
Jul 12, 2002 | 6.032 | 6.390 | 5.987 | 6.062 | 296,167 | +0.01(+0.25%) |
Jul 11, 2002 | 5.823 | 6.151 | 5.704 | 6.047 | 299,917 | +0.07(+1.25%) |
Jul 10, 2002 | 6.017 | 6.092 | 5.830 | 5.972 | 252,565 | +0.04(+0.76%) |
Jul 09, 2002 | 5.928 | 6.241 | 5.898 | 5.928 | 251,159 | +0.03(+0.51%) |
Jul 08, 2002 | 6.390 | 6.390 | 5.898 | 5.898 | 365,353 | -0.49(-7.71%) |
Jul 05, 2002 | 6.077 | 6.435 | 6.077 | 6.390 | 199,521 | +0.39(+6.45%) |
Jul 04, 2002 | 5.942 | 6.196 | 5.808 | 6.003 | 305,074 | +0.00(+0.00%) |
Jul 03, 2002 | 5.942 | 6.196 | 5.808 | 6.003 | 304,003 | +0.02(+0.26%) |
Jul 02, 2002 | 6.256 | 6.420 | 5.972 | 5.987 | 381,360 | -0.37(-5.87%) |
Jul 01, 2002 | 6.719 | 6.838 | 6.316 | 6.361 | 366,156 | -0.51(-7.39%) |
Jun 28, 2002 | 6.555 | 7.077 | 6.480 | 6.868 | 1,714,782 | +0.30(+4.55%) |
Jun 27, 2002 | 6.062 | 6.674 | 6.062 | 6.570 | 534,132 | +0.51(+8.37%) |
Jun 26, 2002 | 5.957 | 6.166 | 5.823 | 6.062 | 339,835 | -0.09(-1.46%) |
Jun 25, 2002 | 6.002 | 6.249 | 5.972 | 6.151 | 262,344 | +0.10(+1.73%) |
Jun 21, 2002 | 6.017 | 6.301 | 6.017 | 6.047 | 362,205 | -0.19(-3.11%) |
Jun 20, 2002 | 6.361 | 6.459 | 6.137 | 6.241 | 264,956 | -0.10(-1.65%) |
Jun 19, 2002 | 6.420 | 6.674 | 6.271 | 6.346 | 384,374 | -0.07(-1.16%) |
Jun 18, 2002 | 6.480 | 6.570 | 6.346 | 6.420 | 274,667 | -0.04(-0.69%) |
Jun 17, 2002 | 6.286 | 6.599 | 6.196 | 6.465 | 387,589 | +0.21(+3.34%) |
Jun 14, 2002 | 5.972 | 6.331 | 5.704 | 6.256 | 914,755 | -0.01(-0.24%) |
Jun 12, 2002 | 6.555 | 6.555 | 6.062 | 6.271 | 593,004 | -0.34(-5.19%) |
Jun 11, 2002 | 6.793 | 6.943 | 6.450 | 6.614 | 397,970 | -0.18(-2.64%) |
Jun 10, 2002 | 7.017 | 7.077 | 6.793 | 6.793 | 357,851 | -0.12(-1.73%) |
Jun 07, 2002 | 6.689 | 7.003 | 6.317 | 6.913 | 624,549 | +0.10(+1.51%) |
Jun 06, 2002 | 6.958 | 6.988 | 6.734 | 6.810 | 432,262 | -0.18(-2.54%) |