Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.060 | 5.060 | 5.031 | 5.031 | 22,572 | -0.14(-2.77%) |
Aug 29, 2002 | 4.981 | 5.174 | 4.981 | 5.174 | 79,345 | -0.06(-1.17%) |
Aug 28, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 10,944 | -0.20(-3.71%) |
Aug 26, 2002 | 5.466 | 5.466 | 5.422 | 5.437 | 19,836 | +0.07(+1.34%) |
Aug 23, 2002 | 5.403 | 5.437 | 5.365 | 5.365 | 23,256 | -0.23(-4.05%) |
Aug 22, 2002 | 5.491 | 5.627 | 5.491 | 5.592 | 12,996 | +0.07(+1.19%) |
Aug 21, 2002 | 5.481 | 5.526 | 5.474 | 5.526 | 19,836 | +0.16(+3.00%) |
Aug 20, 2002 | 5.490 | 5.490 | 5.365 | 5.365 | 1,162,818 | +0.06(+1.13%) |
Aug 16, 2002 | 5.190 | 5.320 | 5.190 | 5.305 | 8,208 | +0.16(+3.10%) |
Aug 15, 2002 | 5.146 | 5.146 | 5.146 | 5.146 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.963 | 5.146 | 4.963 | 5.146 | 31,464 | +0.27(+5.45%) |
Aug 13, 2002 | 4.958 | 4.958 | 4.880 | 4.880 | 10,260 | -0.09(-1.82%) |
Aug 12, 2002 | 4.984 | 4.984 | 4.928 | 4.971 | 23,256 | +0.16(+3.31%) |
Aug 07, 2002 | 4.867 | 4.867 | 4.811 | 4.811 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.706 | 4.816 | 4.706 | 4.781 | 34,884 | +0.01(+0.15%) |
Aug 05, 2002 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.751 | 4.773 | 4.751 | 4.773 | 4,104 | -0.28(-5.53%) |
Aug 01, 2002 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 5.074 | 5.074 | 5.053 | 5.053 | 7,524 | -0.09(-1.79%) |
Jul 30, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 4,104 | +0.05(+0.98%) |
Jul 29, 2002 | 4.921 | 5.095 | 4.921 | 5.095 | 21,888 | +0.29(+5.93%) |
Jul 26, 2002 | 4.810 | 4.810 | 4.810 | 4.810 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.028 | 5.028 | 4.855 | 4.855 | 9,576 | -0.25(-4.98%) |
Jul 24, 2002 | 4.978 | 5.110 | 4.934 | 5.110 | 29,412 | +0.03(+0.60%) |
Jul 23, 2002 | 5.145 | 5.145 | 5.079 | 5.079 | 17,784 | -0.12(-2.39%) |
Jul 22, 2002 | 5.177 | 5.203 | 5.175 | 5.203 | 18,468 | -0.24(-4.48%) |
Jul 19, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.803 | 5.803 | 5.586 | 5.586 | 12,312 | +0.01(+0.16%) |
Jul 12, 2002 | 5.620 | 5.621 | 5.557 | 5.577 | 17,784 | +0.08(+1.46%) |
Jul 11, 2002 | 5.300 | 5.497 | 5.300 | 5.497 | 25,308 | +0.10(+1.79%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.401 | 5.401 | 36,252 | -0.18(-3.15%) |
Jul 09, 2002 | 5.634 | 5.634 | 5.576 | 5.576 | 36,252 | -0.00(-0.03%) |
Jul 08, 2002 | 5.781 | 5.781 | 5.577 | 5.577 | 26,676 | -0.19(-3.27%) |
Jul 05, 2002 | 5.615 | 5.766 | 5.615 | 5.766 | 4,104 | +0.33(+6.16%) |
Jul 04, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | -0.22(-3.88%) |
Jul 02, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 5.671 | 5.671 | 5.651 | 5.651 | 8,892 | +0.03(+0.52%) |
Jun 27, 2002 | 5.596 | 5.621 | 5.596 | 5.621 | 10,260 | +0.11(+1.99%) |
Jun 26, 2002 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.709 | 5.709 | 5.512 | 5.512 | 28,728 | -0.22(-3.80%) |
Jun 21, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 684 | -0.20(-3.38%) |
Jun 19, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 2,052 | -0.12(-2.03%) |
Jun 18, 2002 | 6.080 | 6.080 | 6.053 | 6.053 | 8,892 | -0.06(-0.96%) |
Jun 17, 2002 | 5.994 | 6.111 | 5.994 | 6.111 | 7,524 | +0.25(+4.24%) |
Jun 14, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 6,840 | -0.07(-1.23%) |
Jun 12, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 4,104 | -0.32(-5.14%) |
Jun 06, 2002 | 6.257 | 6.257 | 6.257 | 6.257 | 684 | +0.01(+0.21%) |