Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.719 | 5.778 | 5.719 | 5.751 | 30,939 | +0.05(+0.84%) |
Aug 29, 2002 | 5.685 | 5.730 | 5.664 | 5.704 | 35,659 | -0.04(-0.66%) |
Aug 28, 2002 | 5.686 | 5.765 | 5.686 | 5.742 | 56,635 | -0.12(-2.08%) |
Aug 27, 2002 | 6.136 | 6.152 | 5.864 | 5.864 | 361,314 | -0.27(-4.44%) |
Aug 26, 2002 | 6.116 | 6.136 | 6.116 | 6.136 | 5,244 | +0.04(+0.66%) |
Aug 23, 2002 | 6.121 | 6.136 | 6.096 | 6.096 | 18,354 | -0.02(-0.37%) |
Aug 22, 2002 | 6.175 | 6.175 | 6.085 | 6.119 | 564,783 | -0.07(-1.11%) |
Aug 21, 2002 | 6.169 | 6.232 | 6.121 | 6.188 | 103,307 | +0.05(+0.75%) |
Aug 20, 2002 | 6.072 | 6.159 | 6.053 | 6.142 | 74,989 | +0.15(+2.45%) |
Aug 16, 2002 | 6.014 | 6.014 | 5.995 | 5.995 | 2,622 | -0.01(-0.16%) |
Aug 15, 2002 | 6.064 | 6.075 | 6.005 | 6.005 | 142,638 | -0.08(-1.38%) |
Aug 14, 2002 | 6.026 | 6.089 | 5.995 | 6.089 | 116,942 | +0.04(+0.73%) |
Aug 13, 2002 | 6.114 | 6.129 | 6.045 | 6.045 | 50,867 | +0.01(+0.19%) |
Aug 12, 2002 | 6.047 | 6.064 | 6.034 | 6.034 | 10,488 | +0.04(+0.64%) |
Aug 07, 2002 | 6.011 | 6.011 | 5.936 | 5.995 | 15,207 | +0.01(+0.13%) |
Aug 06, 2002 | 5.911 | 5.993 | 5.911 | 5.988 | 26,220 | +0.04(+0.61%) |
Aug 05, 2002 | 5.978 | 5.978 | 5.950 | 5.952 | 8,390 | -0.05(-0.76%) |
Aug 02, 2002 | 5.953 | 5.997 | 5.938 | 5.997 | 40,903 | +0.04(+0.74%) |
Aug 01, 2002 | 5.890 | 5.978 | 5.841 | 5.953 | 65,550 | +0.05(+0.77%) |
Jul 31, 2002 | 5.826 | 5.908 | 5.816 | 5.908 | 28,842 | +0.07(+1.14%) |
Jul 30, 2002 | 5.747 | 5.896 | 5.747 | 5.841 | 20,976 | +0.04(+0.69%) |
Jul 29, 2002 | 5.700 | 5.810 | 5.698 | 5.801 | 187,212 | +0.17(+2.94%) |
Jul 26, 2002 | 5.685 | 5.698 | 5.606 | 5.635 | 50,867 | -0.05(-0.87%) |
Jul 25, 2002 | 5.587 | 5.738 | 5.587 | 5.685 | 97,539 | +0.07(+1.22%) |
Jul 24, 2002 | 5.339 | 5.616 | 5.339 | 5.616 | 58,733 | +0.09(+1.55%) |
Jul 23, 2002 | 5.732 | 5.768 | 5.530 | 5.530 | 115,893 | -0.17(-3.04%) |
Jul 22, 2002 | 5.740 | 5.788 | 5.643 | 5.704 | 82,855 | -0.15(-2.57%) |
Jul 19, 2002 | 6.007 | 6.024 | 5.854 | 5.854 | 116,417 | -0.21(-3.40%) |
Jul 17, 2002 | 6.056 | 6.075 | 6.016 | 6.060 | 43,525 | +0.02(+0.25%) |
Jul 12, 2002 | 6.104 | 6.104 | 6.028 | 6.045 | 24,647 | -0.14(-2.25%) |
Jul 11, 2002 | 6.312 | 6.312 | 6.177 | 6.184 | 27,793 | -0.16(-2.47%) |
Jul 10, 2002 | 6.398 | 6.398 | 6.312 | 6.341 | 49,818 | -0.09(-1.42%) |
Jul 09, 2002 | 6.388 | 6.432 | 6.388 | 6.432 | 26,220 | +0.09(+1.35%) |
Jul 08, 2002 | 6.226 | 6.346 | 6.226 | 6.346 | 26,220 | +0.13(+2.12%) |
Jul 05, 2002 | 6.226 | 6.226 | 6.198 | 6.215 | 7,866 | +0.00(+0.03%) |
Jul 04, 2002 | 6.232 | 6.232 | 6.163 | 6.213 | 5,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.232 | 6.232 | 6.163 | 6.213 | 5,244 | -0.01(-0.15%) |
Jul 02, 2002 | 6.255 | 6.274 | 6.192 | 6.222 | 79,185 | -0.18(-2.89%) |
Jul 01, 2002 | 6.371 | 6.407 | 6.371 | 6.407 | 49,294 | +0.06(+0.87%) |
Jun 28, 2002 | 6.255 | 6.352 | 6.217 | 6.352 | 103,832 | +0.08(+1.28%) |
Jun 27, 2002 | 6.178 | 6.285 | 6.178 | 6.272 | 1,317,828 | +0.14(+2.24%) |
Jun 26, 2002 | 6.230 | 6.270 | 6.135 | 6.135 | 48,769 | -0.16(-2.52%) |
Jun 25, 2002 | 6.293 | 6.293 | 6.274 | 6.293 | 3,670 | +0.02(+0.30%) |
Jun 21, 2002 | 6.342 | 6.369 | 6.274 | 6.274 | 262,202 | -0.07(-1.05%) |
Jun 20, 2002 | 6.379 | 6.379 | 6.274 | 6.341 | 30,415 | -0.03(-0.45%) |
Jun 19, 2002 | 6.405 | 6.405 | 6.369 | 6.369 | 6,292 | +0.00(+0.00%) |
Jun 18, 2002 | 6.411 | 6.447 | 6.369 | 6.369 | 70,270 | -0.02(-0.36%) |
Jun 17, 2002 | 6.356 | 6.445 | 6.327 | 6.392 | 77,611 | +0.05(+0.81%) |
Jun 14, 2002 | 6.335 | 6.369 | 6.318 | 6.341 | 63,977 | -0.18(-2.81%) |
Jun 12, 2002 | 6.506 | 6.581 | 6.505 | 6.524 | 191,407 | +0.05(+0.77%) |
Jun 11, 2002 | 6.564 | 6.596 | 6.459 | 6.474 | 163,089 | -0.06(-0.99%) |
Jun 10, 2002 | 6.623 | 6.644 | 6.539 | 6.539 | 78,136 | -0.10(-1.52%) |