Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.200 | 5.710 | 5.000 | 5.270 | 59,328 | +0.12(+2.33%) |
Aug 29, 2002 | 5.040 | 5.250 | 4.680 | 5.150 | 70,590 | +0.47(+10.04%) |
Aug 28, 2002 | 4.860 | 5.000 | 4.680 | 4.680 | 52,500 | -0.17(-3.51%) |
Aug 27, 2002 | 5.000 | 5.100 | 4.850 | 4.850 | 82,300 | -0.15(-3.00%) |
Aug 26, 2002 | 4.949 | 5.110 | 4.949 | 5.000 | 170,200 | -0.07(-1.38%) |
Aug 23, 2002 | 5.080 | 5.100 | 4.870 | 5.070 | 71,604 | -0.01(-0.20%) |
Aug 22, 2002 | 5.060 | 5.130 | 5.000 | 5.080 | 77,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.130 | 5.350 | 5.000 | 5.080 | 62,800 | -0.08(-1.55%) |
Aug 20, 2002 | 4.999 | 5.160 | 4.970 | 5.160 | 59,100 | +0.05(+0.98%) |
Aug 16, 2002 | 5.249 | 5.250 | 5.110 | 5.110 | 37,200 | -0.07(-1.35%) |
Aug 15, 2002 | 5.190 | 5.200 | 5.070 | 5.180 | 83,400 | +0.06(+1.17%) |
Aug 14, 2002 | 5.160 | 5.200 | 4.750 | 5.120 | 159,300 | -0.07(-1.35%) |
Aug 13, 2002 | 5.370 | 5.390 | 5.100 | 5.190 | 46,533 | -0.09(-1.70%) |
Aug 12, 2002 | 5.250 | 5.440 | 5.250 | 5.280 | 18,400 | +0.12(+2.33%) |
Aug 07, 2002 | 5.349 | 5.349 | 5.050 | 5.160 | 37,600 | +0.06(+1.18%) |
Aug 06, 2002 | 5.100 | 5.500 | 5.030 | 5.100 | 89,900 | +0.06(+1.19%) |
Aug 05, 2002 | 5.060 | 5.300 | 5.000 | 5.040 | 71,937 | -0.02(-0.40%) |
Aug 02, 2002 | 5.590 | 5.650 | 4.900 | 5.060 | 68,560 | -0.42(-7.66%) |
Aug 01, 2002 | 5.919 | 5.919 | 5.150 | 5.480 | 62,700 | -0.37(-6.32%) |
Jul 31, 2002 | 5.890 | 5.920 | 5.750 | 5.850 | 57,800 | -0.06(-1.02%) |
Jul 30, 2002 | 5.760 | 5.920 | 5.660 | 5.910 | 36,900 | +0.01(+0.17%) |
Jul 29, 2002 | 5.840 | 6.050 | 5.640 | 5.900 | 64,300 | +0.09(+1.55%) |
Jul 26, 2002 | 6.100 | 6.200 | 5.680 | 5.810 | 63,700 | -0.28(-4.60%) |
Jul 25, 2002 | 5.800 | 6.150 | 5.600 | 6.090 | 56,500 | +0.14(+2.35%) |
Jul 24, 2002 | 5.610 | 5.950 | 5.390 | 5.950 | 58,700 | +0.35(+6.25%) |
Jul 23, 2002 | 6.180 | 6.180 | 5.350 | 5.600 | 51,305 | -0.59(-9.53%) |
Jul 22, 2002 | 5.760 | 6.200 | 5.760 | 6.190 | 42,100 | +0.44(+7.65%) |
Jul 19, 2002 | 6.000 | 6.220 | 5.750 | 5.750 | 47,100 | -0.02(-0.35%) |
Jul 17, 2002 | 5.700 | 6.000 | 5.460 | 5.770 | 42,400 | +0.31(+5.68%) |
Jul 12, 2002 | 5.440 | 5.550 | 5.000 | 5.460 | 31,100 | +0.08(+1.49%) |
Jul 11, 2002 | 5.400 | 5.740 | 5.070 | 5.380 | 48,400 | -0.21(-3.76%) |
Jul 10, 2002 | 5.990 | 6.000 | 5.360 | 5.590 | 102,600 | -0.29(-4.93%) |
Jul 09, 2002 | 6.260 | 6.260 | 5.880 | 5.880 | 44,200 | -0.38(-6.07%) |
Jul 08, 2002 | 6.450 | 6.450 | 6.260 | 6.260 | 58,400 | -0.19(-2.95%) |
Jul 05, 2002 | 5.950 | 6.600 | 5.950 | 6.450 | 37,900 | +0.41(+6.79%) |
Jul 04, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | -0.22(-3.51%) |
Jul 02, 2002 | 6.700 | 6.770 | 6.110 | 6.260 | 74,100 | -0.24(-3.69%) |
Jul 01, 2002 | 6.740 | 6.770 | 6.450 | 6.500 | 145,100 | -0.27(-3.99%) |
Jun 28, 2002 | 6.590 | 6.930 | 5.880 | 6.770 | 1,260,400 | +0.12(+1.82%) |
Jun 27, 2002 | 6.230 | 6.650 | 6.000 | 6.649 | 213,000 | +0.50(+8.11%) |
Jun 26, 2002 | 6.170 | 6.170 | 5.750 | 6.150 | 102,700 | +0.10(+1.65%) |
Jun 25, 2002 | 6.190 | 6.440 | 6.010 | 6.050 | 89,300 | -0.15(-2.42%) |
Jun 21, 2002 | 6.080 | 6.300 | 6.080 | 6.200 | 68,400 | +0.02(+0.32%) |
Jun 20, 2002 | 6.000 | 6.290 | 5.900 | 6.180 | 73,000 | +0.17(+2.83%) |
Jun 19, 2002 | 6.010 | 6.220 | 5.750 | 6.010 | 43,100 | -0.04(-0.66%) |
Jun 18, 2002 | 6.150 | 6.250 | 6.050 | 6.050 | 50,700 | -0.15(-2.42%) |
Jun 17, 2002 | 5.900 | 6.250 | 5.800 | 6.200 | 49,400 | +0.03(+0.49%) |
Jun 14, 2002 | 5.850 | 6.230 | 5.760 | 6.170 | 63,700 | +0.06(+0.98%) |
Jun 12, 2002 | 6.150 | 6.250 | 5.850 | 6.110 | 102,000 | +0.01(+0.16%) |
Jun 11, 2002 | 6.420 | 6.510 | 5.980 | 6.100 | 59,900 | -0.39(-6.01%) |
Jun 10, 2002 | 6.190 | 6.540 | 6.140 | 6.490 | 57,600 | +0.29(+4.68%) |
Jun 07, 2002 | 5.910 | 6.400 | 5.820 | 6.200 | 88,900 | +0.27(+4.55%) |
Jun 06, 2002 | 6.000 | 6.060 | 5.760 | 5.930 | 72,700 | -0.24(-3.89%) |