Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.191 | 6.200 | 6.165 | 6.191 | 49,138 | +0.01(+0.21%) |
Aug 29, 2002 | 6.178 | 6.191 | 6.143 | 6.178 | 85,935 | +0.00(+0.00%) |
Aug 28, 2002 | 6.156 | 6.191 | 6.143 | 6.178 | 124,331 | +0.04(+0.64%) |
Aug 27, 2002 | 6.134 | 6.165 | 6.134 | 6.139 | 95,991 | +0.00(+0.00%) |
Aug 26, 2002 | 6.134 | 6.165 | 6.117 | 6.139 | 144,444 | -0.01(-0.21%) |
Aug 23, 2002 | 6.161 | 6.165 | 6.112 | 6.152 | 101,705 | +0.02(+0.36%) |
Aug 22, 2002 | 6.169 | 6.169 | 6.126 | 6.130 | 147,186 | -0.05(-0.85%) |
Aug 21, 2002 | 6.126 | 6.182 | 6.095 | 6.182 | 205,467 | +0.06(+0.93%) |
Aug 20, 2002 | 6.095 | 6.143 | 6.082 | 6.126 | 198,153 | -0.06(-0.92%) |
Aug 16, 2002 | 6.169 | 6.226 | 6.156 | 6.182 | 94,848 | +0.06(+0.93%) |
Aug 15, 2002 | 6.182 | 6.226 | 6.121 | 6.126 | 175,298 | -0.07(-1.13%) |
Aug 14, 2002 | 6.209 | 6.226 | 6.174 | 6.196 | 150,158 | -0.01(-0.14%) |
Aug 13, 2002 | 6.126 | 6.226 | 6.117 | 6.204 | 184,669 | +0.01(+0.21%) |
Aug 12, 2002 | 6.226 | 6.226 | 6.126 | 6.191 | 125,017 | +0.03(+0.43%) |
Aug 07, 2002 | 6.182 | 6.191 | 6.156 | 6.165 | 203,181 | -0.01(-0.14%) |
Aug 06, 2002 | 6.108 | 6.174 | 6.108 | 6.174 | 127,760 | +0.07(+1.07%) |
Aug 05, 2002 | 6.034 | 6.117 | 6.034 | 6.108 | 161,357 | +0.03(+0.50%) |
Aug 02, 2002 | 6.016 | 6.082 | 6.016 | 6.077 | 106,961 | +0.03(+0.51%) |
Aug 01, 2002 | 6.029 | 6.077 | 6.016 | 6.047 | 110,847 | +0.03(+0.51%) |
Jul 31, 2002 | 6.012 | 6.016 | 5.951 | 6.016 | 128,902 | +0.02(+0.37%) |
Jul 30, 2002 | 6.016 | 6.034 | 5.994 | 5.994 | 91,191 | -0.02(-0.36%) |
Jul 29, 2002 | 6.073 | 6.077 | 5.977 | 6.016 | 118,389 | -0.02(-0.36%) |
Jul 26, 2002 | 6.047 | 6.104 | 6.038 | 6.038 | 147,643 | -0.05(-0.86%) |
Jul 25, 2002 | 5.977 | 6.091 | 5.977 | 6.091 | 158,385 | +0.11(+1.90%) |
Jul 24, 2002 | 5.889 | 6.139 | 5.881 | 5.977 | 290,945 | +0.07(+1.11%) |
Jul 23, 2002 | 5.986 | 6.029 | 5.881 | 5.911 | 199,067 | -0.12(-1.96%) |
Jul 22, 2002 | 6.060 | 6.099 | 5.964 | 6.029 | 222,837 | -0.03(-0.51%) |
Jul 19, 2002 | 6.069 | 6.104 | 6.042 | 6.060 | 89,134 | +0.00(+0.07%) |
Jul 17, 2002 | 6.042 | 6.091 | 6.016 | 6.056 | 198,610 | -0.04(-0.72%) |
Jul 12, 2002 | 6.108 | 6.130 | 6.038 | 6.099 | 199,982 | -0.02(-0.36%) |
Jul 11, 2002 | 6.117 | 6.121 | 6.051 | 6.121 | 231,750 | +0.00(+0.00%) |
Jul 10, 2002 | 6.112 | 6.126 | 6.073 | 6.121 | 1,097,045 | +0.02(+0.29%) |
Jul 09, 2002 | 6.077 | 6.104 | 6.042 | 6.104 | 154,729 | +0.06(+0.94%) |
Jul 08, 2002 | 5.994 | 6.126 | 5.994 | 6.047 | 117,932 | +0.05(+0.88%) |
Jul 05, 2002 | 5.994 | 6.003 | 5.933 | 5.994 | 44,338 | +0.00(+0.07%) |
Jul 04, 2002 | 6.034 | 6.121 | 5.937 | 5.990 | 221,237 | +0.00(+0.00%) |
Jul 03, 2002 | 6.034 | 6.121 | 5.937 | 5.990 | 221,237 | -0.04(-0.73%) |
Jul 02, 2002 | 5.924 | 6.034 | 5.907 | 6.034 | 201,353 | +0.12(+2.00%) |
Jul 01, 2002 | 5.881 | 5.929 | 5.854 | 5.916 | 124,331 | +0.04(+0.67%) |
Jun 28, 2002 | 5.846 | 5.885 | 5.846 | 5.876 | 81,364 | +0.02(+0.37%) |
Jun 27, 2002 | 5.859 | 5.859 | 5.797 | 5.854 | 56,452 | -0.00(-0.07%) |
Jun 26, 2002 | 5.784 | 5.863 | 5.784 | 5.859 | 139,187 | +0.04(+0.75%) |
Jun 25, 2002 | 5.854 | 5.881 | 5.780 | 5.815 | 246,835 | -0.06(-0.97%) |
Jun 21, 2002 | 5.854 | 5.885 | 5.846 | 5.872 | 93,705 | +0.01(+0.22%) |
Jun 20, 2002 | 5.867 | 5.876 | 5.859 | 5.859 | 72,907 | -0.00(-0.07%) |
Jun 19, 2002 | 5.854 | 5.894 | 5.850 | 5.863 | 108,561 | +0.00(+0.07%) |
Jun 18, 2002 | 5.863 | 5.889 | 5.846 | 5.859 | 187,640 | -0.01(-0.15%) |
Jun 17, 2002 | 5.867 | 5.889 | 5.854 | 5.867 | 110,161 | -0.01(-0.15%) |
Jun 14, 2002 | 5.876 | 5.902 | 5.841 | 5.876 | 147,872 | -0.07(-1.25%) |
Jun 12, 2002 | 6.007 | 6.047 | 5.951 | 5.951 | 207,524 | -0.11(-1.73%) |
Jun 11, 2002 | 6.038 | 6.064 | 6.021 | 6.056 | 65,822 | +0.01(+0.14%) |
Jun 10, 2002 | 6.077 | 6.077 | 6.021 | 6.047 | 85,935 | -0.02(-0.29%) |
Jun 07, 2002 | 6.077 | 6.082 | 6.038 | 6.064 | 127,760 | -0.01(-0.22%) |
Jun 06, 2002 | 6.042 | 6.077 | 6.007 | 6.077 | 82,964 | +0.01(+0.22%) |