Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.800 | 5.875 | 5.650 | 5.650 | 73,200 | -0.17(-2.84%) |
Aug 29, 2002 | 5.870 | 5.875 | 5.780 | 5.815 | 53,800 | -0.05(-0.81%) |
Aug 28, 2002 | 5.862 | 5.907 | 5.800 | 5.862 | 74,400 | +0.00(+0.00%) |
Aug 27, 2002 | 6.000 | 6.088 | 5.862 | 5.862 | 86,400 | -0.14(-2.29%) |
Aug 26, 2002 | 5.912 | 6.000 | 5.832 | 6.000 | 75,600 | +0.12(+2.13%) |
Aug 23, 2002 | 6.100 | 6.162 | 5.875 | 5.875 | 68,000 | -0.23(-3.73%) |
Aug 22, 2002 | 6.125 | 6.213 | 6.062 | 6.103 | 43,000 | -0.05(-0.89%) |
Aug 21, 2002 | 6.032 | 6.188 | 6.000 | 6.157 | 84,200 | +0.13(+2.20%) |
Aug 20, 2002 | 6.125 | 6.155 | 6.010 | 6.025 | 70,200 | +0.02(+0.33%) |
Aug 16, 2002 | 5.987 | 6.055 | 5.947 | 6.005 | 105,600 | +0.00(+0.08%) |
Aug 15, 2002 | 6.027 | 6.032 | 5.763 | 6.000 | 93,000 | -0.03(-0.41%) |
Aug 14, 2002 | 5.657 | 6.040 | 5.657 | 6.025 | 105,200 | +0.37(+6.54%) |
Aug 13, 2002 | 5.780 | 5.938 | 5.655 | 5.655 | 52,600 | -0.13(-2.25%) |
Aug 12, 2002 | 5.888 | 5.888 | 5.725 | 5.785 | 73,600 | +0.05(+0.83%) |
Aug 07, 2002 | 5.562 | 5.787 | 5.560 | 5.737 | 48,800 | +0.18(+3.33%) |
Aug 06, 2002 | 5.562 | 5.700 | 5.513 | 5.553 | 210,000 | +0.01(+0.18%) |
Aug 05, 2002 | 5.662 | 5.775 | 5.513 | 5.543 | 117,000 | -0.12(-2.12%) |
Aug 02, 2002 | 5.728 | 5.825 | 5.500 | 5.662 | 311,800 | -0.07(-1.13%) |
Aug 01, 2002 | 5.713 | 5.777 | 5.662 | 5.728 | 77,200 | +0.03(+0.48%) |
Jul 31, 2002 | 5.888 | 5.938 | 5.688 | 5.700 | 107,600 | -0.21(-3.51%) |
Jul 30, 2002 | 5.850 | 6.000 | 5.700 | 5.907 | 225,600 | +0.06(+0.98%) |
Jul 29, 2002 | 5.572 | 5.850 | 5.572 | 5.850 | 91,000 | +0.30(+5.45%) |
Jul 26, 2002 | 5.412 | 5.550 | 5.412 | 5.548 | 58,000 | +0.17(+3.21%) |
Jul 25, 2002 | 5.375 | 5.582 | 5.298 | 5.375 | 111,000 | -0.03(-0.46%) |
Jul 24, 2002 | 5.250 | 5.400 | 5.200 | 5.400 | 200,800 | +0.16(+3.10%) |
Jul 23, 2002 | 5.475 | 5.500 | 5.150 | 5.237 | 268,400 | -0.24(-4.34%) |
Jul 22, 2002 | 5.475 | 5.550 | 5.463 | 5.475 | 213,800 | -0.01(-0.23%) |
Jul 19, 2002 | 5.575 | 5.577 | 5.338 | 5.487 | 211,600 | -0.29(-4.98%) |
Jul 17, 2002 | 5.688 | 5.827 | 5.688 | 5.775 | 124,400 | -0.10(-1.70%) |
Jul 12, 2002 | 5.878 | 6.062 | 5.875 | 5.875 | 8,780,000 | -0.00(-0.04%) |
Jul 11, 2002 | 6.072 | 6.075 | 5.875 | 5.878 | 271,000 | -0.20(-3.29%) |
Jul 10, 2002 | 5.985 | 6.225 | 5.957 | 6.077 | 292,200 | +0.10(+1.63%) |
Jul 09, 2002 | 5.850 | 5.980 | 5.850 | 5.980 | 117,000 | +0.13(+2.22%) |
Jul 08, 2002 | 5.938 | 5.938 | 5.850 | 5.850 | 73,600 | -0.09(-1.56%) |
Jul 05, 2002 | 5.893 | 6.000 | 5.865 | 5.942 | 79,600 | +0.06(+0.98%) |
Jul 04, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | -0.05(-0.88%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.910 | 5.938 | 215,400 | -0.06(-1.04%) |
Jul 01, 2002 | 6.100 | 6.100 | 6.000 | 6.000 | 126,000 | -0.11(-1.84%) |
Jun 28, 2002 | 6.062 | 6.125 | 6.022 | 6.112 | 160,800 | +0.04(+0.62%) |
Jun 27, 2002 | 6.100 | 6.107 | 5.955 | 6.075 | 213,600 | +0.02(+0.25%) |
Jun 26, 2002 | 6.050 | 6.100 | 5.975 | 6.060 | 316,800 | -0.00(-0.04%) |
Jun 25, 2002 | 6.175 | 6.175 | 6.025 | 6.062 | 120,200 | -0.21(-3.39%) |
Jun 21, 2002 | 6.438 | 6.438 | 6.235 | 6.275 | 246,400 | +0.04(+0.72%) |
Jun 20, 2002 | 6.375 | 6.375 | 6.162 | 6.230 | 764,200 | -0.19(-3.04%) |
Jun 19, 2002 | 6.325 | 6.607 | 6.250 | 6.425 | 450,000 | +0.14(+2.19%) |
Jun 18, 2002 | 6.250 | 6.325 | 6.088 | 6.287 | 948,200 | -0.44(-6.51%) |
Jun 17, 2002 | 6.450 | 6.725 | 6.450 | 6.725 | 146,600 | +0.30(+4.67%) |
Jun 14, 2002 | 6.340 | 6.425 | 6.250 | 6.425 | 118,400 | -0.05(-0.77%) |
Jun 12, 2002 | 6.463 | 6.500 | 6.423 | 6.475 | 79,400 | +0.00(+0.00%) |
Jun 11, 2002 | 6.475 | 6.495 | 6.460 | 6.475 | 9,700,000 | +0.00(+0.04%) |
Jun 10, 2002 | 6.537 | 6.550 | 6.463 | 6.473 | 130,400 | -0.05(-0.80%) |
Jun 07, 2002 | 6.450 | 6.537 | 6.400 | 6.525 | 78,400 | +0.05(+0.77%) |
Jun 06, 2002 | 6.570 | 6.570 | 6.438 | 6.475 | 302,600 | -0.10(-1.52%) |