Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.035 | 6.044 | 6.022 | 6.040 | 44,873 | +0.03(+0.43%) |
Aug 29, 2002 | 6.040 | 6.040 | 6.014 | 6.014 | 19,198 | +0.01(+0.22%) |
Aug 28, 2002 | 5.988 | 6.040 | 5.979 | 6.001 | 35,389 | +0.01(+0.22%) |
Aug 27, 2002 | 6.053 | 6.053 | 5.988 | 5.988 | 35,389 | -0.04(-0.72%) |
Aug 26, 2002 | 6.040 | 6.040 | 6.009 | 6.031 | 33,307 | -0.01(-0.14%) |
Aug 23, 2002 | 6.070 | 6.070 | 6.040 | 6.040 | 60,601 | -0.01(-0.21%) |
Aug 22, 2002 | 6.053 | 6.083 | 6.048 | 6.053 | 37,702 | +0.01(+0.21%) |
Aug 21, 2002 | 6.066 | 6.066 | 6.035 | 6.040 | 48,342 | +0.01(+0.14%) |
Aug 20, 2002 | 6.066 | 6.066 | 6.031 | 6.031 | 2,983,824 | +0.03(+0.43%) |
Aug 16, 2002 | 6.070 | 6.070 | 6.005 | 6.005 | 15,497 | -0.06(-1.07%) |
Aug 15, 2002 | 6.040 | 6.070 | 6.035 | 6.070 | 37,933 | +0.02(+0.29%) |
Aug 14, 2002 | 6.040 | 6.096 | 6.040 | 6.053 | 30,532 | +0.01(+0.21%) |
Aug 13, 2002 | 6.096 | 6.100 | 6.001 | 6.040 | 70,547 | -0.04(-0.64%) |
Aug 12, 2002 | 6.087 | 6.096 | 6.048 | 6.079 | 47,186 | +0.03(+0.50%) |
Aug 07, 2002 | 6.053 | 6.053 | 6.048 | 6.048 | 11,333 | +0.00(+0.00%) |
Aug 06, 2002 | 6.053 | 6.053 | 6.031 | 6.048 | 34,001 | +0.01(+0.14%) |
Aug 05, 2002 | 6.009 | 6.057 | 6.009 | 6.040 | 50,655 | +0.07(+1.16%) |
Aug 02, 2002 | 5.962 | 5.970 | 5.962 | 5.970 | 52,737 | +0.02(+0.29%) |
Aug 01, 2002 | 5.953 | 5.962 | 5.919 | 5.953 | 41,172 | -0.00(-0.07%) |
Jul 31, 2002 | 5.949 | 5.958 | 5.949 | 5.958 | 50,655 | +0.03(+0.44%) |
Jul 30, 2002 | 5.966 | 5.983 | 5.932 | 5.932 | 57,826 | -0.02(-0.29%) |
Jul 29, 2002 | 5.962 | 5.983 | 5.949 | 5.949 | 35,389 | -0.01(-0.15%) |
Jul 26, 2002 | 5.958 | 5.958 | 5.936 | 5.958 | 20,817 | +0.00(+0.07%) |
Jul 25, 2002 | 5.958 | 5.958 | 5.910 | 5.953 | 30,994 | +0.04(+0.73%) |
Jul 24, 2002 | 6.022 | 6.022 | 5.906 | 5.910 | 52,274 | -0.06(-1.09%) |
Jul 23, 2002 | 6.035 | 6.040 | 5.975 | 5.975 | 73,554 | -0.06(-0.93%) |
Jul 22, 2002 | 6.018 | 6.031 | 6.014 | 6.031 | 59,213 | +0.01(+0.22%) |
Jul 19, 2002 | 6.022 | 6.022 | 6.014 | 6.018 | 46,260 | +0.00(+0.07%) |
Jul 17, 2002 | 6.009 | 6.014 | 6.009 | 6.014 | 19,892 | -0.01(-0.14%) |
Jul 12, 2002 | 6.048 | 6.048 | 6.018 | 6.022 | 84,888 | -0.02(-0.36%) |
Jul 11, 2002 | 6.048 | 6.048 | 6.018 | 6.044 | 55,050 | +0.00(+0.00%) |
Jul 10, 2002 | 6.022 | 6.048 | 6.014 | 6.044 | 52,506 | +0.01(+0.14%) |
Jul 09, 2002 | 6.035 | 6.035 | 6.035 | 6.035 | 62,220 | +0.00(+0.00%) |
Jul 08, 2002 | 6.027 | 6.035 | 6.027 | 6.035 | 50,655 | +0.01(+0.14%) |
Jul 05, 2002 | 6.022 | 6.027 | 6.014 | 6.027 | 300,695 | +0.01(+0.14%) |
Jul 04, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 115,652 | +0.00(+0.00%) |
Jul 03, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 41,403 | +0.03(+0.51%) |
Jul 02, 2002 | 5.979 | 6.005 | 5.945 | 5.988 | 30,532 | +0.05(+0.80%) |
Jul 01, 2002 | 5.940 | 5.979 | 5.940 | 5.940 | 19,892 | +0.01(+0.15%) |
Jun 28, 2002 | 5.919 | 5.953 | 5.824 | 5.932 | 76,099 | +0.04(+0.66%) |
Jun 27, 2002 | 5.880 | 5.910 | 5.880 | 5.893 | 27,293 | +0.02(+0.29%) |
Jun 26, 2002 | 5.910 | 5.910 | 5.858 | 5.875 | 81,881 | -0.03(-0.51%) |
Jun 25, 2002 | 5.923 | 5.923 | 5.880 | 5.906 | 26,831 | -0.00(-0.07%) |
Jun 21, 2002 | 5.884 | 5.966 | 5.884 | 5.910 | 37,702 | +0.00(+0.07%) |
Jun 20, 2002 | 5.932 | 5.932 | 5.888 | 5.906 | 35,852 | -0.00(-0.07%) |
Jun 19, 2002 | 5.914 | 5.945 | 5.884 | 5.910 | 41,403 | +0.02(+0.37%) |
Jun 18, 2002 | 5.940 | 5.940 | 5.880 | 5.888 | 35,620 | -0.03(-0.58%) |
Jun 17, 2002 | 6.022 | 6.022 | 5.914 | 5.923 | 26,599 | -0.05(-0.87%) |
Jun 14, 2002 | 5.966 | 6.027 | 5.945 | 5.975 | 55,744 | +0.03(+0.58%) |
Jun 12, 2002 | 5.927 | 5.940 | 5.906 | 5.940 | 23,361 | +0.01(+0.22%) |
Jun 11, 2002 | 5.923 | 5.945 | 5.897 | 5.927 | 5,967,648 | +0.03(+0.59%) |
Jun 10, 2002 | 5.914 | 5.927 | 5.884 | 5.893 | 27,987 | -0.02(-0.37%) |
Jun 07, 2002 | 5.923 | 5.923 | 5.884 | 5.914 | 20,354 | +0.01(+0.15%) |
Jun 06, 2002 | 5.923 | 5.923 | 5.906 | 5.906 | 15,497 | +0.00(+0.00%) |