Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.204 | 5.217 | 5.204 | 5.217 | 1,693 | +0.04(+0.75%) |
Aug 29, 2002 | 5.178 | 5.178 | 5.178 | 5.178 | 461 | -0.05(-0.99%) |
Aug 28, 2002 | 5.262 | 5.262 | 5.230 | 5.230 | 461 | -0.10(-1.83%) |
Aug 27, 2002 | 5.223 | 5.347 | 5.217 | 5.327 | 15,085 | +0.18(+3.40%) |
Aug 26, 2002 | 5.152 | 5.158 | 5.152 | 5.152 | 13,392 | -0.05(-0.88%) |
Aug 23, 2002 | 5.197 | 5.197 | 5.197 | 5.197 | 153 | -0.08(-1.60%) |
Aug 22, 2002 | 5.262 | 5.282 | 5.262 | 5.282 | 10,467 | +0.10(+2.01%) |
Aug 21, 2002 | 5.139 | 5.197 | 5.132 | 5.178 | 12,622 | +0.10(+2.05%) |
Aug 20, 2002 | 5.132 | 5.132 | 5.067 | 5.074 | 45,255 | -0.38(-7.02%) |
Aug 16, 2002 | 5.314 | 5.457 | 5.314 | 5.457 | 230,897 | +0.16(+3.07%) |
Aug 15, 2002 | 5.327 | 5.392 | 5.327 | 5.295 | 5,233 | -0.06(-1.09%) |
Aug 14, 2002 | 5.282 | 5.353 | 5.282 | 5.353 | 3,386 | +0.14(+2.74%) |
Aug 13, 2002 | 5.230 | 5.230 | 5.210 | 5.210 | 2,001 | +0.01(+0.12%) |
Aug 12, 2002 | 5.256 | 5.256 | 5.197 | 5.204 | 1,077 | +0.01(+0.25%) |
Aug 07, 2002 | 5.145 | 5.223 | 5.145 | 5.191 | 12,776 | +0.08(+1.65%) |
Aug 06, 2002 | 5.100 | 5.171 | 5.087 | 5.106 | 3,848 | -0.02(-0.38%) |
Aug 05, 2002 | 5.197 | 5.269 | 5.126 | 5.126 | 10,313 | -0.06(-1.13%) |
Aug 02, 2002 | 5.353 | 5.353 | 5.184 | 5.184 | 12,622 | -0.05(-0.87%) |
Aug 01, 2002 | 5.366 | 5.366 | 5.230 | 5.230 | 10,621 | -0.10(-1.83%) |
Jul 31, 2002 | 5.275 | 5.327 | 5.262 | 5.327 | 2,616 | -0.10(-1.80%) |
Jul 30, 2002 | 5.424 | 5.522 | 5.424 | 5.424 | 59,879 | +0.10(+1.83%) |
Jul 29, 2002 | 5.327 | 5.437 | 5.327 | 5.327 | 523,983 | +0.00(+0.00%) |
Jul 26, 2002 | 5.340 | 5.340 | 5.327 | 5.327 | 462,411 | -0.09(-1.68%) |
Jul 25, 2002 | 5.424 | 5.424 | 5.392 | 5.418 | 14,161 | -0.01(-0.12%) |
Jul 24, 2002 | 5.230 | 5.424 | 5.204 | 5.424 | 14,315 | -0.01(-0.12%) |
Jul 23, 2002 | 5.587 | 5.587 | 5.431 | 5.431 | 27,245 | -0.38(-6.59%) |
Jul 22, 2002 | 5.808 | 5.814 | 5.808 | 5.814 | 3,848 | -0.01(-0.11%) |
Jul 19, 2002 | 5.717 | 5.821 | 5.717 | 5.821 | 20,318 | -0.02(-0.33%) |
Jul 17, 2002 | 5.840 | 5.847 | 5.840 | 5.840 | 12,468 | +0.03(+0.56%) |
Jul 12, 2002 | 5.769 | 5.808 | 5.723 | 5.808 | 6,772 | +0.12(+2.05%) |
Jul 11, 2002 | 5.717 | 5.717 | 5.678 | 5.691 | 19,549 | +0.00(+0.00%) |
Jul 10, 2002 | 5.782 | 5.847 | 5.691 | 5.691 | 12,160 | -0.11(-1.90%) |
Jul 09, 2002 | 5.886 | 5.886 | 5.801 | 5.801 | 10,005 | +0.02(+0.34%) |
Jul 08, 2002 | 5.814 | 5.814 | 5.619 | 5.782 | 14,777 | +0.01(+0.11%) |
Jul 05, 2002 | 5.782 | 5.801 | 5.775 | 5.775 | 9,081 | -0.01(-0.11%) |
Jul 04, 2002 | 5.723 | 5.782 | 5.671 | 5.782 | 538,761 | +0.00(+0.00%) |
Jul 03, 2002 | 5.723 | 5.782 | 5.671 | 5.782 | 15,854 | -0.10(-1.66%) |
Jul 02, 2002 | 5.879 | 5.944 | 5.782 | 5.879 | 63,881 | -0.10(-1.63%) |
Jul 01, 2002 | 5.970 | 6.016 | 5.931 | 5.977 | 467,182 | +0.03(+0.55%) |
Jun 28, 2002 | 5.944 | 5.970 | 5.944 | 5.944 | 8,158 | +0.01(+0.22%) |
Jun 27, 2002 | 5.814 | 5.957 | 5.814 | 5.931 | 63,112 | +0.16(+2.70%) |
Jun 26, 2002 | 5.736 | 5.775 | 5.684 | 5.775 | 10,313 | +0.04(+0.68%) |
Jun 25, 2002 | 5.769 | 5.808 | 5.736 | 5.736 | 115,294 | -0.11(-1.89%) |
Jun 21, 2002 | 5.808 | 5.866 | 5.795 | 5.847 | 14,469 | +0.03(+0.56%) |
Jun 20, 2002 | 5.788 | 5.814 | 5.782 | 5.814 | 5,079 | +0.13(+2.29%) |
Jun 19, 2002 | 5.619 | 5.743 | 5.619 | 5.684 | 13,084 | +0.06(+1.04%) |
Jun 18, 2002 | 5.619 | 5.632 | 5.554 | 5.626 | 42,639 | +0.01(+0.23%) |
Jun 17, 2002 | 5.554 | 5.665 | 5.554 | 5.613 | 48,180 | -0.11(-1.93%) |
Jun 14, 2002 | 5.678 | 5.723 | 5.639 | 5.723 | 35,558 | +0.00(+0.00%) |
Jun 12, 2002 | 5.762 | 5.762 | 5.717 | 5.723 | 17,702 | -0.07(-1.23%) |
Jun 11, 2002 | 5.795 | 5.821 | 5.756 | 5.795 | 31,094 | -0.06(-1.11%) |
Jun 10, 2002 | 5.879 | 5.886 | 5.808 | 5.860 | 12,314 | -0.05(-0.77%) |
Jun 07, 2002 | 5.814 | 5.905 | 5.801 | 5.905 | 30,016 | +0.08(+1.45%) |
Jun 06, 2002 | 5.827 | 5.860 | 5.814 | 5.821 | 169,324 | +0.01(+0.22%) |