Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.305 | 6.305 | 5.860 | 6.043 | 456,706 | -0.31(-4.87%) |
Aug 29, 2002 | 5.733 | 6.610 | 5.733 | 6.352 | 290,107 | +0.45(+7.63%) |
Aug 28, 2002 | 6.057 | 6.057 | 5.888 | 5.902 | 48,635 | -0.20(-3.30%) |
Aug 27, 2002 | 6.197 | 6.197 | 6.047 | 6.104 | 86,818 | -0.08(-1.36%) |
Aug 26, 2002 | 5.935 | 6.188 | 5.907 | 6.188 | 80,419 | +0.21(+3.45%) |
Aug 23, 2002 | 6.090 | 6.099 | 5.977 | 5.982 | 49,275 | -0.15(-2.45%) |
Aug 22, 2002 | 5.949 | 6.136 | 5.949 | 6.132 | 63,994 | -0.08(-1.28%) |
Aug 21, 2002 | 5.963 | 6.211 | 5.691 | 6.211 | 516,220 | +0.20(+3.35%) |
Aug 20, 2002 | 6.047 | 6.136 | 6.005 | 6.010 | 202,435 | -0.15(-2.44%) |
Aug 16, 2002 | 6.033 | 6.207 | 6.015 | 6.160 | 123,082 | +0.08(+1.31%) |
Aug 15, 2002 | 6.160 | 6.179 | 5.972 | 6.080 | 245,951 | -0.08(-1.29%) |
Aug 14, 2002 | 5.846 | 6.174 | 5.747 | 6.160 | 101,111 | +0.32(+5.46%) |
Aug 13, 2002 | 6.165 | 6.188 | 5.785 | 5.841 | 167,878 | -0.28(-4.59%) |
Aug 12, 2002 | 6.057 | 6.155 | 5.954 | 6.122 | 203,075 | +0.20(+3.32%) |
Aug 07, 2002 | 5.907 | 5.926 | 5.836 | 5.926 | 253,417 | +0.07(+1.12%) |
Aug 06, 2002 | 5.724 | 6.005 | 5.696 | 5.860 | 126,922 | +0.18(+3.22%) |
Aug 05, 2002 | 5.625 | 5.705 | 5.625 | 5.677 | 71,033 | +0.08(+1.51%) |
Aug 02, 2002 | 5.865 | 5.865 | 5.593 | 5.593 | 149,746 | -0.27(-4.64%) |
Aug 01, 2002 | 5.869 | 5.954 | 5.865 | 5.865 | 682,606 | +0.00(+0.00%) |
Jul 31, 2002 | 5.926 | 5.930 | 5.771 | 5.865 | 346,209 | -0.06(-1.03%) |
Jul 30, 2002 | 5.954 | 5.954 | 5.635 | 5.926 | 444,120 | -0.03(-0.47%) |
Jul 29, 2002 | 5.532 | 6.188 | 5.532 | 5.954 | 391,858 | -0.02(-0.39%) |
Jul 26, 2002 | 6.076 | 6.146 | 5.907 | 5.977 | 280,721 | -0.10(-1.62%) |
Jul 25, 2002 | 6.029 | 6.174 | 5.897 | 6.076 | 219,927 | +0.05(+0.78%) |
Jul 24, 2002 | 5.682 | 6.080 | 5.625 | 6.029 | 287,974 | +0.30(+5.24%) |
Jul 23, 2002 | 5.836 | 5.836 | 5.611 | 5.729 | 378,419 | -0.11(-1.93%) |
Jul 22, 2002 | 5.743 | 5.926 | 5.724 | 5.841 | 266,429 | +0.08(+1.30%) |
Jul 19, 2002 | 5.954 | 5.958 | 5.625 | 5.766 | 234,645 | -0.56(-8.89%) |
Jul 17, 2002 | 5.977 | 6.329 | 5.719 | 6.329 | 470,144 | +0.33(+5.47%) |
Jul 12, 2002 | 6.324 | 6.324 | 5.916 | 6.001 | 102,604 | -0.32(-5.11%) |
Jul 11, 2002 | 6.240 | 6.324 | 6.099 | 6.324 | 173,211 | +0.04(+0.60%) |
Jul 10, 2002 | 6.235 | 6.324 | 6.197 | 6.287 | 63,994 | +0.01(+0.22%) |
Jul 09, 2002 | 6.118 | 6.319 | 6.094 | 6.272 | 193,262 | +0.15(+2.53%) |
Jul 08, 2002 | 6.272 | 6.324 | 6.118 | 6.118 | 83,192 | -0.15(-2.47%) |
Jul 05, 2002 | 6.249 | 6.479 | 6.235 | 6.272 | 47,142 | +0.06(+0.90%) |
Jul 04, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 3,007,732 | +0.00(+0.00%) |
Jul 03, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 248,084 | -0.08(-1.34%) |
Jul 02, 2002 | 6.221 | 6.319 | 6.141 | 6.301 | 108,363 | +0.08(+1.20%) |
Jul 01, 2002 | 6.633 | 6.633 | 6.165 | 6.226 | 273,255 | -0.45(-6.81%) |
Jun 28, 2002 | 6.708 | 7.032 | 6.235 | 6.680 | 1,055,052 | -0.08(-1.11%) |
Jun 27, 2002 | 6.151 | 6.976 | 6.047 | 6.755 | 371,806 | +0.61(+9.92%) |
Jun 26, 2002 | 6.094 | 6.188 | 6.001 | 6.146 | 377,139 | +0.05(+0.85%) |
Jun 25, 2002 | 6.047 | 6.179 | 6.047 | 6.094 | 595,573 | +0.00(+0.00%) |
Jun 21, 2002 | 6.071 | 6.080 | 6.024 | 6.094 | 238,272 | +0.02(+0.39%) |
Jun 20, 2002 | 6.076 | 6.094 | 5.860 | 6.071 | 136,307 | -0.02(-0.38%) |
Jun 19, 2002 | 6.080 | 6.094 | 5.893 | 6.094 | 271,335 | +0.02(+0.31%) |
Jun 18, 2002 | 6.165 | 6.165 | 6.071 | 6.076 | 211,821 | -0.08(-1.37%) |
Jun 17, 2002 | 5.991 | 6.165 | 5.940 | 6.160 | 362,847 | +0.18(+2.98%) |
Jun 14, 2002 | 5.977 | 6.099 | 5.926 | 5.982 | 25,619,056 | -0.13(-2.07%) |
Jun 12, 2002 | 6.136 | 6.141 | 6.052 | 6.108 | 311,012 | -0.03(-0.46%) |
Jun 11, 2002 | 6.141 | 6.169 | 6.094 | 6.136 | 225,473 | -0.05(-0.83%) |
Jun 10, 2002 | 6.151 | 6.324 | 6.132 | 6.188 | 152,733 | +0.02(+0.38%) |
Jun 07, 2002 | 6.094 | 6.165 | 6.076 | 6.165 | 77,219 | +0.02(+0.38%) |
Jun 06, 2002 | 6.258 | 6.258 | 6.071 | 6.141 | 149,533 | -0.16(-2.60%) |