Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.160 | 6.169 | 6.134 | 6.160 | 49,384 | +0.01(+0.21%) |
Aug 29, 2002 | 6.147 | 6.160 | 6.112 | 6.147 | 86,364 | +0.00(+0.00%) |
Aug 28, 2002 | 6.126 | 6.160 | 6.112 | 6.147 | 124,953 | +0.04(+0.64%) |
Aug 27, 2002 | 6.104 | 6.134 | 6.104 | 6.108 | 96,471 | +0.00(+0.00%) |
Aug 26, 2002 | 6.104 | 6.134 | 6.086 | 6.108 | 145,166 | -0.01(-0.21%) |
Aug 23, 2002 | 6.130 | 6.134 | 6.082 | 6.121 | 102,213 | +0.02(+0.36%) |
Aug 22, 2002 | 6.139 | 6.139 | 6.095 | 6.099 | 147,922 | -0.05(-0.85%) |
Aug 21, 2002 | 6.095 | 6.152 | 6.065 | 6.152 | 206,494 | +0.06(+0.93%) |
Aug 20, 2002 | 6.065 | 6.112 | 6.052 | 6.095 | 199,144 | -0.06(-0.92%) |
Aug 16, 2002 | 6.139 | 6.195 | 6.126 | 6.152 | 95,322 | +0.06(+0.93%) |
Aug 15, 2002 | 6.152 | 6.195 | 6.091 | 6.095 | 176,175 | -0.07(-1.13%) |
Aug 14, 2002 | 6.178 | 6.195 | 6.143 | 6.165 | 150,908 | -0.01(-0.14%) |
Aug 13, 2002 | 6.095 | 6.195 | 6.086 | 6.173 | 185,592 | +0.01(+0.21%) |
Aug 12, 2002 | 6.195 | 6.195 | 6.095 | 6.160 | 125,642 | +0.03(+0.43%) |
Aug 07, 2002 | 6.152 | 6.160 | 6.126 | 6.134 | 204,197 | -0.01(-0.14%) |
Aug 06, 2002 | 6.078 | 6.143 | 6.078 | 6.143 | 128,398 | +0.07(+1.07%) |
Aug 05, 2002 | 6.004 | 6.086 | 6.004 | 6.078 | 162,163 | +0.03(+0.50%) |
Aug 02, 2002 | 5.986 | 6.052 | 5.986 | 6.047 | 107,496 | +0.03(+0.51%) |
Aug 01, 2002 | 5.999 | 6.047 | 5.986 | 6.017 | 111,401 | +0.03(+0.51%) |
Jul 31, 2002 | 5.982 | 5.986 | 5.921 | 5.986 | 129,547 | +0.02(+0.36%) |
Jul 30, 2002 | 5.986 | 6.004 | 5.964 | 5.964 | 91,647 | -0.02(-0.36%) |
Jul 29, 2002 | 6.043 | 6.047 | 5.947 | 5.986 | 118,981 | -0.02(-0.36%) |
Jul 26, 2002 | 6.017 | 6.073 | 6.008 | 6.008 | 148,382 | -0.05(-0.86%) |
Jul 25, 2002 | 5.947 | 6.060 | 5.947 | 6.060 | 159,177 | +0.11(+1.90%) |
Jul 24, 2002 | 5.860 | 6.108 | 5.851 | 5.947 | 292,400 | +0.07(+1.11%) |
Jul 23, 2002 | 5.956 | 5.999 | 5.851 | 5.882 | 200,063 | -0.12(-1.96%) |
Jul 22, 2002 | 6.030 | 6.069 | 5.934 | 5.999 | 223,951 | -0.03(-0.51%) |
Jul 19, 2002 | 6.038 | 6.073 | 6.012 | 6.030 | 89,580 | +0.00(+0.07%) |
Jul 17, 2002 | 6.012 | 6.060 | 5.986 | 6.025 | 199,603 | -0.04(-0.72%) |
Jul 12, 2002 | 6.078 | 6.099 | 6.008 | 6.069 | 200,982 | -0.02(-0.36%) |
Jul 11, 2002 | 6.086 | 6.091 | 6.021 | 6.091 | 232,909 | +0.00(+0.00%) |
Jul 10, 2002 | 6.082 | 6.095 | 6.043 | 6.091 | 1,102,530 | +0.02(+0.29%) |
Jul 09, 2002 | 6.047 | 6.073 | 6.012 | 6.073 | 155,502 | +0.06(+0.94%) |
Jul 08, 2002 | 5.964 | 6.095 | 5.964 | 6.017 | 118,522 | +0.05(+0.88%) |
Jul 05, 2002 | 5.964 | 5.973 | 5.904 | 5.964 | 44,560 | +0.00(+0.07%) |
Jul 04, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | +0.00(+0.00%) |
Jul 03, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | -0.04(-0.73%) |
Jul 02, 2002 | 5.895 | 6.004 | 5.877 | 6.004 | 202,360 | +0.12(+2.00%) |
Jul 01, 2002 | 5.851 | 5.899 | 5.825 | 5.886 | 124,953 | +0.04(+0.67%) |
Jun 28, 2002 | 5.816 | 5.856 | 5.816 | 5.847 | 81,771 | +0.02(+0.37%) |
Jun 27, 2002 | 5.830 | 5.830 | 5.769 | 5.825 | 56,734 | -0.00(-0.07%) |
Jun 26, 2002 | 5.755 | 5.834 | 5.755 | 5.830 | 139,883 | +0.04(+0.75%) |
Jun 25, 2002 | 5.825 | 5.851 | 5.751 | 5.786 | 248,069 | -0.06(-0.97%) |
Jun 21, 2002 | 5.825 | 5.856 | 5.816 | 5.843 | 94,174 | +0.01(+0.22%) |
Jun 20, 2002 | 5.838 | 5.847 | 5.830 | 5.830 | 73,272 | -0.00(-0.07%) |
Jun 19, 2002 | 5.825 | 5.864 | 5.821 | 5.834 | 109,104 | +0.00(+0.07%) |
Jun 18, 2002 | 5.834 | 5.860 | 5.816 | 5.830 | 188,578 | -0.01(-0.15%) |
Jun 17, 2002 | 5.838 | 5.860 | 5.825 | 5.838 | 110,712 | -0.01(-0.15%) |
Jun 14, 2002 | 5.847 | 5.873 | 5.812 | 5.847 | 148,611 | -0.07(-1.25%) |
Jun 12, 2002 | 5.978 | 6.017 | 5.921 | 5.921 | 208,561 | -0.10(-1.73%) |
Jun 11, 2002 | 6.008 | 6.034 | 5.991 | 6.025 | 66,151 | +0.01(+0.14%) |
Jun 10, 2002 | 6.047 | 6.047 | 5.991 | 6.017 | 86,364 | -0.02(-0.29%) |
Jun 07, 2002 | 6.047 | 6.052 | 6.008 | 6.034 | 128,398 | -0.01(-0.22%) |
Jun 06, 2002 | 6.012 | 6.047 | 5.978 | 6.047 | 83,378 | +0.01(+0.22%) |