Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.191 | 6.200 | 6.165 | 6.191 | 49,136 | +0.01(+0.21%) |
Aug 29, 2002 | 6.178 | 6.191 | 6.143 | 6.178 | 85,932 | +0.00(+0.00%) |
Aug 28, 2002 | 6.156 | 6.191 | 6.143 | 6.178 | 124,327 | +0.04(+0.64%) |
Aug 27, 2002 | 6.135 | 6.165 | 6.135 | 6.139 | 95,988 | +0.00(+0.00%) |
Aug 26, 2002 | 6.135 | 6.165 | 6.117 | 6.139 | 144,439 | -0.01(-0.21%) |
Aug 23, 2002 | 6.161 | 6.165 | 6.113 | 6.152 | 101,701 | +0.02(+0.36%) |
Aug 22, 2002 | 6.170 | 6.170 | 6.126 | 6.130 | 147,181 | -0.05(-0.85%) |
Aug 21, 2002 | 6.126 | 6.183 | 6.095 | 6.183 | 205,460 | +0.06(+0.93%) |
Aug 20, 2002 | 6.095 | 6.143 | 6.082 | 6.126 | 198,146 | -0.06(-0.92%) |
Aug 16, 2002 | 6.170 | 6.226 | 6.156 | 6.183 | 94,845 | +0.06(+0.93%) |
Aug 15, 2002 | 6.183 | 6.226 | 6.121 | 6.126 | 175,292 | -0.07(-1.13%) |
Aug 14, 2002 | 6.209 | 6.226 | 6.174 | 6.196 | 150,152 | -0.01(-0.14%) |
Aug 13, 2002 | 6.126 | 6.226 | 6.117 | 6.205 | 184,662 | +0.01(+0.21%) |
Aug 12, 2002 | 6.226 | 6.226 | 6.126 | 6.191 | 125,013 | +0.03(+0.43%) |
Aug 07, 2002 | 6.183 | 6.191 | 6.156 | 6.165 | 203,174 | -0.01(-0.14%) |
Aug 06, 2002 | 6.108 | 6.174 | 6.108 | 6.174 | 127,755 | +0.07(+1.07%) |
Aug 05, 2002 | 6.034 | 6.117 | 6.034 | 6.108 | 161,351 | +0.03(+0.50%) |
Aug 02, 2002 | 6.016 | 6.082 | 6.016 | 6.078 | 106,958 | +0.03(+0.51%) |
Aug 01, 2002 | 6.029 | 6.078 | 6.016 | 6.047 | 110,843 | +0.03(+0.51%) |
Jul 31, 2002 | 6.012 | 6.016 | 5.951 | 6.016 | 128,898 | +0.02(+0.37%) |
Jul 30, 2002 | 6.016 | 6.034 | 5.994 | 5.994 | 91,188 | -0.02(-0.36%) |
Jul 29, 2002 | 6.073 | 6.078 | 5.977 | 6.016 | 118,385 | -0.02(-0.36%) |
Jul 26, 2002 | 6.047 | 6.104 | 6.038 | 6.038 | 147,638 | -0.05(-0.86%) |
Jul 25, 2002 | 5.977 | 6.091 | 5.977 | 6.091 | 158,380 | +0.11(+1.90%) |
Jul 24, 2002 | 5.889 | 6.139 | 5.881 | 5.977 | 290,935 | +0.07(+1.11%) |
Jul 23, 2002 | 5.986 | 6.029 | 5.881 | 5.911 | 199,061 | -0.12(-1.96%) |
Jul 22, 2002 | 6.060 | 6.099 | 5.964 | 6.029 | 222,829 | -0.03(-0.51%) |
Jul 19, 2002 | 6.069 | 6.104 | 6.043 | 6.060 | 89,131 | +0.00(+0.07%) |
Jul 17, 2002 | 6.043 | 6.091 | 6.016 | 6.056 | 198,603 | -0.04(-0.72%) |
Jul 12, 2002 | 6.108 | 6.130 | 6.038 | 6.099 | 199,975 | -0.02(-0.36%) |
Jul 11, 2002 | 6.117 | 6.121 | 6.051 | 6.121 | 231,742 | +0.00(+0.00%) |
Jul 10, 2002 | 6.113 | 6.126 | 6.073 | 6.121 | 1,097,007 | +0.02(+0.29%) |
Jul 09, 2002 | 6.078 | 6.104 | 6.043 | 6.104 | 154,723 | +0.06(+0.94%) |
Jul 08, 2002 | 5.994 | 6.126 | 5.994 | 6.047 | 117,928 | +0.05(+0.88%) |
Jul 05, 2002 | 5.994 | 6.003 | 5.933 | 5.994 | 44,337 | +0.00(+0.07%) |
Jul 04, 2002 | 6.034 | 6.121 | 5.938 | 5.990 | 221,229 | +0.00(+0.00%) |
Jul 03, 2002 | 6.034 | 6.121 | 5.938 | 5.990 | 221,229 | -0.04(-0.73%) |
Jul 02, 2002 | 5.924 | 6.034 | 5.907 | 6.034 | 201,346 | +0.12(+2.00%) |
Jul 01, 2002 | 5.881 | 5.929 | 5.854 | 5.916 | 124,327 | +0.04(+0.67%) |
Jun 28, 2002 | 5.846 | 5.885 | 5.846 | 5.876 | 81,361 | +0.02(+0.37%) |
Jun 27, 2002 | 5.859 | 5.859 | 5.798 | 5.854 | 56,450 | -0.00(-0.07%) |
Jun 26, 2002 | 5.784 | 5.863 | 5.784 | 5.859 | 139,182 | +0.04(+0.75%) |
Jun 25, 2002 | 5.854 | 5.881 | 5.780 | 5.815 | 246,826 | -0.06(-0.97%) |
Jun 21, 2002 | 5.854 | 5.885 | 5.846 | 5.872 | 93,702 | +0.01(+0.22%) |
Jun 20, 2002 | 5.868 | 5.876 | 5.859 | 5.859 | 72,905 | -0.00(-0.07%) |
Jun 19, 2002 | 5.854 | 5.894 | 5.850 | 5.863 | 108,557 | +0.00(+0.07%) |
Jun 18, 2002 | 5.863 | 5.889 | 5.846 | 5.859 | 187,633 | -0.01(-0.15%) |
Jun 17, 2002 | 5.868 | 5.889 | 5.854 | 5.868 | 110,157 | -0.01(-0.15%) |
Jun 14, 2002 | 5.876 | 5.903 | 5.841 | 5.876 | 147,867 | -0.07(-1.25%) |
Jun 12, 2002 | 6.008 | 6.047 | 5.951 | 5.951 | 207,517 | -0.11(-1.73%) |
Jun 11, 2002 | 6.038 | 6.064 | 6.021 | 6.056 | 65,820 | +0.01(+0.14%) |
Jun 10, 2002 | 6.078 | 6.078 | 6.021 | 6.047 | 85,932 | -0.02(-0.29%) |
Jun 07, 2002 | 6.078 | 6.082 | 6.038 | 6.064 | 127,755 | -0.01(-0.22%) |
Jun 06, 2002 | 6.043 | 6.078 | 6.008 | 6.078 | 82,961 | +0.01(+0.22%) |