Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.201 | 6.353 | 6.201 | 6.320 | 124,638 | +0.13(+2.05%) |
Aug 29, 2002 | 6.150 | 6.232 | 6.127 | 6.193 | 181,957 | +0.04(+0.70%) |
Aug 28, 2002 | 6.232 | 6.232 | 6.082 | 6.150 | 122,443 | -0.09(-1.45%) |
Aug 27, 2002 | 6.324 | 6.365 | 6.217 | 6.240 | 197,324 | -0.06(-1.01%) |
Aug 26, 2002 | 6.258 | 6.304 | 6.189 | 6.304 | 177,323 | +0.05(+0.79%) |
Aug 23, 2002 | 6.353 | 6.359 | 6.211 | 6.254 | 174,396 | -0.10(-1.55%) |
Aug 22, 2002 | 6.375 | 6.478 | 6.273 | 6.353 | 195,372 | -0.00(-0.03%) |
Aug 21, 2002 | 6.318 | 6.349 | 6.260 | 6.355 | 535,384 | +0.04(+0.62%) |
Aug 20, 2002 | 6.353 | 6.353 | 6.260 | 6.316 | 222,446 | -0.05(-0.77%) |
Aug 16, 2002 | 6.314 | 6.398 | 6.304 | 6.365 | 124,150 | +0.04(+0.65%) |
Aug 15, 2002 | 6.355 | 6.398 | 6.258 | 6.324 | 18,073,812 | -0.05(-0.80%) |
Aug 14, 2002 | 6.226 | 6.381 | 6.047 | 6.375 | 258,057 | +0.15(+2.44%) |
Aug 13, 2002 | 6.320 | 6.402 | 6.222 | 6.224 | 24,391 | -0.10(-1.62%) |
Aug 12, 2002 | 6.273 | 6.328 | 6.189 | 6.326 | 124,638 | +0.18(+3.00%) |
Aug 07, 2002 | 6.047 | 6.209 | 6.019 | 6.142 | 189,275 | +0.14(+2.39%) |
Aug 06, 2002 | 5.955 | 6.076 | 5.955 | 5.998 | 205,129 | +0.17(+2.99%) |
Aug 05, 2002 | 5.803 | 5.916 | 5.801 | 5.824 | 283,424 | +0.02(+0.35%) |
Aug 02, 2002 | 6.049 | 6.078 | 5.793 | 5.803 | 200,007 | -0.24(-4.03%) |
Aug 01, 2002 | 6.109 | 6.304 | 6.039 | 6.047 | 261,960 | -0.01(-0.20%) |
Jul 31, 2002 | 5.965 | 6.107 | 5.930 | 6.060 | 247,081 | +0.07(+1.23%) |
Jul 30, 2002 | 6.131 | 6.131 | 5.904 | 5.986 | 210,983 | -0.14(-2.34%) |
Jul 29, 2002 | 5.699 | 6.150 | 5.699 | 6.129 | 256,350 | +0.41(+7.17%) |
Jul 26, 2002 | 5.935 | 5.935 | 5.689 | 5.719 | 217,812 | -0.20(-3.46%) |
Jul 25, 2002 | 5.730 | 5.939 | 5.678 | 5.924 | 399,282 | +0.20(+3.58%) |
Jul 24, 2002 | 5.418 | 5.730 | 5.268 | 5.719 | 796,613 | +0.30(+5.52%) |
Jul 23, 2002 | 5.525 | 5.576 | 5.400 | 5.420 | 261,228 | -0.13(-2.25%) |
Jul 22, 2002 | 5.699 | 5.787 | 5.457 | 5.545 | 259,277 | -0.17(-2.91%) |
Jul 19, 2002 | 5.891 | 5.891 | 5.699 | 5.711 | 281,961 | -0.26(-4.43%) |
Jul 17, 2002 | 6.000 | 6.088 | 5.924 | 5.976 | 327,572 | -0.16(-2.67%) |
Jul 12, 2002 | 6.156 | 6.293 | 6.109 | 6.140 | 319,279 | -0.02(-0.33%) |
Jul 11, 2002 | 6.150 | 6.211 | 6.008 | 6.160 | 372,452 | +0.01(+0.17%) |
Jul 10, 2002 | 6.254 | 6.254 | 6.119 | 6.150 | 221,959 | -0.10(-1.64%) |
Jul 09, 2002 | 6.447 | 6.474 | 6.252 | 6.252 | 4,073,315 | -0.19(-3.02%) |
Jul 08, 2002 | 6.447 | 6.539 | 6.429 | 6.447 | 297,815 | -0.04(-0.60%) |
Jul 05, 2002 | 6.324 | 6.550 | 6.306 | 6.486 | 196,348 | +0.18(+2.89%) |
Jul 04, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 3,390,364 | +0.00(+0.00%) |
Jul 03, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 384,647 | -0.07(-1.03%) |
Jul 02, 2002 | 6.453 | 6.474 | 6.342 | 6.369 | 462,699 | -0.10(-1.62%) |
Jul 01, 2002 | 6.375 | 6.509 | 6.336 | 6.474 | 506,847 | +0.17(+2.70%) |
Jun 28, 2002 | 6.191 | 6.355 | 6.183 | 6.304 | 1,372,487 | +0.11(+1.82%) |
Jun 27, 2002 | 6.222 | 6.273 | 6.101 | 6.191 | 638,071 | +0.06(+1.04%) |
Jun 26, 2002 | 6.129 | 6.168 | 6.066 | 6.127 | 597,338 | -0.11(-1.84%) |
Jun 25, 2002 | 6.416 | 6.420 | 6.154 | 6.242 | 597,094 | -0.21(-3.27%) |
Jun 21, 2002 | 6.416 | 6.457 | 6.416 | 6.453 | 295,132 | -0.01(-0.10%) |
Jun 20, 2002 | 6.461 | 6.509 | 6.439 | 6.459 | 494,895 | -0.00(-0.03%) |
Jun 19, 2002 | 6.601 | 6.611 | 6.406 | 6.461 | 391,477 | -0.17(-2.57%) |
Jun 18, 2002 | 6.562 | 6.662 | 6.562 | 6.632 | 386,843 | +0.02(+0.28%) |
Jun 17, 2002 | 6.593 | 6.670 | 6.498 | 6.613 | 263,667 | +0.02(+0.31%) |
Jun 14, 2002 | 6.379 | 6.593 | 6.252 | 6.593 | 528,799 | +0.06(+0.97%) |
Jun 12, 2002 | 6.652 | 6.656 | 6.488 | 6.529 | 301,718 | -0.11(-1.64%) |
Jun 11, 2002 | 6.755 | 6.763 | 6.601 | 6.638 | 436,356 | -0.10(-1.55%) |
Jun 10, 2002 | 6.632 | 6.765 | 6.632 | 6.742 | 627,827 | +0.08(+1.20%) |
Jun 07, 2002 | 6.519 | 6.668 | 6.509 | 6.662 | 418,551 | +0.09(+1.40%) |
Jun 06, 2002 | 6.611 | 6.703 | 6.560 | 6.570 | 392,452 | -0.04(-0.62%) |