Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.129 | 6.247 | 6.120 | 6.205 | 100,810 | +0.11(+1.80%) |
Aug 29, 2002 | 6.036 | 6.154 | 5.994 | 6.095 | 367,585 | +0.08(+1.26%) |
Aug 28, 2002 | 5.994 | 6.053 | 5.994 | 6.019 | 139,310 | +0.01(+0.14%) |
Aug 27, 2002 | 6.103 | 6.103 | 5.994 | 6.010 | 151,038 | -0.14(-2.20%) |
Aug 26, 2002 | 6.103 | 6.145 | 6.078 | 6.145 | 119,764 | +0.03(+0.55%) |
Aug 23, 2002 | 6.247 | 6.306 | 6.095 | 6.112 | 342,352 | -0.24(-3.72%) |
Aug 22, 2002 | 6.348 | 6.365 | 6.331 | 6.348 | 71,076 | +0.02(+0.27%) |
Aug 21, 2002 | 6.289 | 6.373 | 6.289 | 6.331 | 385,354 | +0.18(+2.88%) |
Aug 20, 2002 | 6.171 | 6.171 | 6.120 | 6.154 | 172,953 | +0.16(+2.68%) |
Aug 16, 2002 | 5.994 | 6.010 | 5.977 | 5.994 | 78,658 | +0.00(+0.00%) |
Aug 15, 2002 | 5.909 | 6.044 | 5.909 | 5.994 | 222,707 | +0.10(+1.72%) |
Aug 14, 2002 | 5.825 | 5.909 | 5.791 | 5.892 | 37,907 | +0.07(+1.16%) |
Aug 13, 2002 | 5.825 | 5.926 | 5.825 | 5.825 | 247,702 | +0.08(+1.47%) |
Aug 12, 2002 | 5.681 | 5.757 | 5.681 | 5.740 | 72,024 | +0.00(+0.00%) |
Aug 07, 2002 | 5.707 | 5.782 | 5.614 | 5.740 | 160,396 | +0.12(+2.10%) |
Aug 06, 2002 | 5.445 | 5.622 | 5.445 | 5.622 | 230,880 | +0.18(+3.26%) |
Aug 05, 2002 | 5.529 | 5.529 | 5.445 | 5.445 | 60,770 | -0.13(-2.27%) |
Aug 02, 2002 | 5.740 | 5.782 | 5.555 | 5.571 | 62,310 | -0.28(-4.76%) |
Aug 01, 2002 | 5.909 | 5.926 | 5.842 | 5.850 | 106,733 | -0.05(-0.86%) |
Jul 31, 2002 | 5.951 | 5.951 | 5.850 | 5.901 | 100,573 | -0.05(-0.85%) |
Jul 30, 2002 | 5.909 | 6.002 | 5.825 | 5.951 | 193,091 | +0.04(+0.71%) |
Jul 29, 2002 | 5.740 | 5.909 | 5.740 | 5.909 | 235,500 | +0.24(+4.32%) |
Jul 26, 2002 | 5.529 | 5.707 | 5.495 | 5.664 | 90,741 | +0.09(+1.67%) |
Jul 25, 2002 | 5.909 | 5.909 | 5.487 | 5.571 | 182,667 | -0.51(-8.33%) |
Jul 24, 2002 | 5.799 | 6.078 | 5.782 | 6.078 | 280,160 | +0.04(+0.70%) |
Jul 23, 2002 | 6.205 | 6.205 | 6.036 | 6.036 | 218,087 | +0.08(+1.42%) |
Jul 22, 2002 | 6.205 | 6.205 | 5.698 | 5.951 | 192,499 | -0.28(-4.47%) |
Jul 19, 2002 | 6.373 | 6.449 | 6.205 | 6.230 | 171,413 | -0.24(-3.66%) |
Jul 17, 2002 | 6.416 | 6.475 | 6.416 | 6.466 | 302,076 | -0.11(-1.67%) |
Jul 12, 2002 | 6.542 | 6.601 | 6.475 | 6.576 | 98,678 | -0.03(-0.38%) |
Jul 11, 2002 | 6.551 | 6.627 | 6.449 | 6.601 | 338,088 | +0.05(+0.77%) |
Jul 10, 2002 | 6.669 | 6.711 | 6.542 | 6.551 | 247,347 | -0.12(-1.77%) |
Jul 09, 2002 | 6.753 | 6.753 | 6.669 | 6.669 | 164,542 | -0.02(-0.25%) |
Jul 08, 2002 | 6.753 | 6.753 | 6.686 | 6.686 | 439,372 | -0.23(-3.30%) |
Jul 05, 2002 | 6.745 | 6.964 | 6.745 | 6.914 | 82,685 | +0.40(+6.09%) |
Jul 04, 2002 | 6.483 | 6.542 | 6.475 | 6.517 | 203,990 | +0.00(+0.00%) |
Jul 03, 2002 | 6.483 | 6.542 | 6.475 | 6.517 | 203,990 | +0.20(+3.21%) |
Jul 02, 2002 | 6.331 | 6.475 | 6.306 | 6.314 | 263,931 | -0.06(-0.93%) |
Jul 01, 2002 | 6.508 | 6.568 | 6.331 | 6.373 | 75,578 | -0.13(-1.95%) |
Jun 28, 2002 | 6.500 | 6.551 | 6.458 | 6.500 | 139,784 | -0.08(-1.28%) |
Jun 27, 2002 | 6.601 | 6.618 | 6.475 | 6.584 | 627,844 | +0.00(+0.00%) |
Jun 26, 2002 | 6.458 | 6.627 | 6.399 | 6.584 | 408,809 | -0.10(-1.52%) |
Jun 25, 2002 | 6.753 | 6.880 | 6.686 | 6.686 | 304,090 | -0.03(-0.50%) |
Jun 21, 2002 | 6.753 | 6.770 | 6.686 | 6.720 | 239,291 | -0.29(-4.10%) |
Jun 20, 2002 | 7.142 | 7.142 | 6.990 | 7.007 | 78,302 | -0.16(-2.24%) |
Jun 19, 2002 | 7.260 | 7.319 | 7.158 | 7.167 | 329,796 | -0.21(-2.86%) |
Jun 18, 2002 | 7.429 | 7.429 | 7.353 | 7.378 | 176,862 | -0.09(-1.24%) |
Jun 17, 2002 | 7.471 | 7.513 | 7.386 | 7.471 | 159,567 | -0.04(-0.56%) |
Jun 14, 2002 | 7.471 | 7.581 | 7.403 | 7.513 | 325,768 | -0.09(-1.22%) |
Jun 12, 2002 | 7.555 | 7.614 | 7.471 | 7.606 | 279,923 | +0.04(+0.56%) |
Jun 11, 2002 | 7.749 | 7.749 | 7.555 | 7.564 | 160,041 | -0.15(-1.97%) |
Jun 10, 2002 | 7.732 | 7.758 | 7.690 | 7.716 | 70,365 | -0.02(-0.22%) |
Jun 07, 2002 | 7.631 | 7.749 | 7.597 | 7.732 | 229,933 | +0.08(+1.10%) |
Jun 06, 2002 | 7.690 | 7.690 | 7.640 | 7.648 | 405,492 | -0.13(-1.63%) |