Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.677 | 5.716 | 5.589 | 5.606 | 93,028 | -0.03(-0.51%) |
Aug 29, 2002 | 5.556 | 5.639 | 5.556 | 5.634 | 81,911 | +0.08(+1.46%) |
Aug 28, 2002 | 5.658 | 5.717 | 5.546 | 5.553 | 29,237 | -0.14(-2.51%) |
Aug 27, 2002 | 5.863 | 5.869 | 5.696 | 5.696 | 48,507 | -0.12(-2.10%) |
Aug 26, 2002 | 5.866 | 5.869 | 5.818 | 5.818 | 107,647 | -0.05(-0.80%) |
Aug 23, 2002 | 5.847 | 5.875 | 5.847 | 5.865 | 54,228 | +0.02(+0.31%) |
Aug 22, 2002 | 5.804 | 5.868 | 5.795 | 5.847 | 28,068 | +0.01(+0.15%) |
Aug 21, 2002 | 5.839 | 5.869 | 5.741 | 5.838 | 54,488 | +0.05(+0.83%) |
Aug 20, 2002 | 5.643 | 5.884 | 5.628 | 5.789 | 175,425 | +0.15(+2.61%) |
Aug 16, 2002 | 5.464 | 5.649 | 5.464 | 5.642 | 40,533 | +0.18(+3.25%) |
Aug 15, 2002 | 5.573 | 5.583 | 5.425 | 5.464 | 49,172 | -0.18(-3.15%) |
Aug 14, 2002 | 5.464 | 5.643 | 5.425 | 5.642 | 39,869 | +0.20(+3.71%) |
Aug 13, 2002 | 5.520 | 5.606 | 5.440 | 5.440 | 58,475 | -0.17(-3.01%) |
Aug 12, 2002 | 5.643 | 5.717 | 5.559 | 5.609 | 83,061 | -0.14(-2.38%) |
Aug 07, 2002 | 5.719 | 5.746 | 5.643 | 5.746 | 43,191 | +0.06(+1.11%) |
Aug 06, 2002 | 5.645 | 5.717 | 5.540 | 5.683 | 133,562 | +0.14(+2.58%) |
Aug 05, 2002 | 5.643 | 5.643 | 5.493 | 5.540 | 53,823 | -0.06(-1.00%) |
Aug 02, 2002 | 5.612 | 5.711 | 5.568 | 5.595 | 57,810 | -0.02(-0.35%) |
Aug 01, 2002 | 5.776 | 5.794 | 5.615 | 5.615 | 71,764 | -0.16(-2.79%) |
Jul 31, 2002 | 5.847 | 5.847 | 5.720 | 5.776 | 102,769 | -0.09(-1.46%) |
Jul 30, 2002 | 5.943 | 5.943 | 5.735 | 5.862 | 79,552 | -0.04(-0.74%) |
Jul 29, 2002 | 5.698 | 5.931 | 5.565 | 5.905 | 133,562 | +0.26(+4.64%) |
Jul 26, 2002 | 5.776 | 5.776 | 5.576 | 5.643 | 287,251 | -0.13(-2.29%) |
Jul 25, 2002 | 5.382 | 5.786 | 5.333 | 5.776 | 159,610 | +0.29(+5.29%) |
Jul 24, 2002 | 5.380 | 5.485 | 5.245 | 5.485 | 209,314 | +0.10(+1.82%) |
Jul 23, 2002 | 5.252 | 5.425 | 5.252 | 5.388 | 112,298 | +0.14(+2.58%) |
Jul 22, 2002 | 5.248 | 5.342 | 5.195 | 5.252 | 122,265 | -0.03(-0.57%) |
Jul 19, 2002 | 5.312 | 5.312 | 5.254 | 5.282 | 89,041 | -0.21(-3.84%) |
Jul 17, 2002 | 5.297 | 5.493 | 5.297 | 5.493 | 96,350 | -0.01(-0.16%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.501 | 5.502 | 183,398 | -0.14(-2.40%) |
Jul 11, 2002 | 5.598 | 5.677 | 5.598 | 5.637 | 83,061 | -0.02(-0.37%) |
Jul 10, 2002 | 5.711 | 5.711 | 5.633 | 5.658 | 171,438 | -0.02(-0.29%) |
Jul 09, 2002 | 5.711 | 5.711 | 5.675 | 5.675 | 108,311 | -0.04(-0.63%) |
Jul 08, 2002 | 5.568 | 5.711 | 5.568 | 5.711 | 193,366 | +0.14(+2.57%) |
Jul 05, 2002 | 5.583 | 5.591 | 5.568 | 5.568 | 28,573 | -0.04(-0.72%) |
Jul 04, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.00(+0.00%) |
Jul 03, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.08(+1.36%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.494 | 5.534 | 231,906 | -0.28(-4.84%) |
Jul 01, 2002 | 6.071 | 6.072 | 5.743 | 5.815 | 241,209 | -0.25(-4.19%) |
Jun 28, 2002 | 5.681 | 6.170 | 5.674 | 6.069 | 1,269,173 | +0.40(+7.06%) |
Jun 27, 2002 | 5.546 | 5.680 | 5.485 | 5.669 | 236,558 | +0.10(+1.81%) |
Jun 26, 2002 | 5.472 | 5.588 | 5.252 | 5.568 | 187,385 | +0.13(+2.44%) |
Jun 25, 2002 | 5.520 | 5.520 | 5.388 | 5.436 | 193,366 | -0.18(-3.25%) |
Jun 21, 2002 | 5.454 | 5.570 | 5.357 | 5.618 | 99,673 | +0.05(+0.90%) |
Jun 20, 2002 | 5.448 | 5.568 | 5.425 | 5.568 | 85,054 | +0.13(+2.47%) |
Jun 19, 2002 | 5.568 | 5.568 | 5.433 | 5.434 | 84,390 | -0.14(-2.51%) |
Jun 18, 2002 | 5.395 | 5.576 | 5.368 | 5.574 | 176,089 | +0.12(+2.29%) |
Jun 17, 2002 | 5.457 | 5.613 | 5.368 | 5.449 | 213,300 | -0.10(-1.79%) |
Jun 14, 2002 | 5.425 | 5.595 | 5.351 | 5.549 | 291,710 | -0.05(-0.91%) |
Jun 12, 2002 | 5.500 | 5.651 | 5.500 | 5.600 | 145,523 | +0.08(+1.39%) |
Jun 11, 2002 | 5.267 | 5.570 | 5.230 | 5.523 | 124,259 | +0.26(+4.86%) |
Jun 10, 2002 | 5.094 | 5.267 | 5.087 | 5.267 | 81,067 | +0.17(+3.37%) |
Jun 07, 2002 | 5.119 | 5.132 | 5.094 | 5.096 | 128,910 | -0.03(-0.53%) |
Jun 06, 2002 | 5.169 | 5.207 | 5.102 | 5.123 | 259,150 | -0.08(-1.62%) |