Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.991 | 5.991 | 5.941 | 5.946 | 27,643 | -0.04(-0.75%) |
Aug 29, 2002 | 5.926 | 5.991 | 5.766 | 5.991 | 111,173 | +0.11(+1.95%) |
Aug 28, 2002 | 5.901 | 5.991 | 5.861 | 5.876 | 21,032 | -0.02(-0.42%) |
Aug 27, 2002 | 5.941 | 6.036 | 5.841 | 5.901 | 117,983 | +0.01(+0.17%) |
Aug 26, 2002 | 5.891 | 5.966 | 5.841 | 5.891 | 80,325 | +0.00(+0.00%) |
Aug 23, 2002 | 5.991 | 5.991 | 5.891 | 5.891 | 37,257 | -0.10(-1.67%) |
Aug 22, 2002 | 6.066 | 6.066 | 5.891 | 5.991 | 91,943 | -0.07(-1.23%) |
Aug 21, 2002 | 5.991 | 6.066 | 5.841 | 6.066 | 65,501 | +0.08(+1.42%) |
Aug 20, 2002 | 6.016 | 6.041 | 5.841 | 5.981 | 118,985 | -0.11(-1.80%) |
Aug 16, 2002 | 6.255 | 6.265 | 6.081 | 6.091 | 86,334 | -0.17(-2.79%) |
Aug 15, 2002 | 6.235 | 6.275 | 6.130 | 6.265 | 103,761 | +0.08(+1.29%) |
Aug 14, 2002 | 5.766 | 6.185 | 5.756 | 6.185 | 229,557 | +0.42(+7.27%) |
Aug 13, 2002 | 5.891 | 5.891 | 5.766 | 5.766 | 23,236 | -0.12(-2.04%) |
Aug 12, 2002 | 5.871 | 5.986 | 5.791 | 5.886 | 53,883 | -0.10(-1.67%) |
Aug 07, 2002 | 6.001 | 6.016 | 5.946 | 5.986 | 138,816 | +0.01(+0.17%) |
Aug 06, 2002 | 5.691 | 6.006 | 5.691 | 5.976 | 45,671 | +0.31(+5.46%) |
Aug 05, 2002 | 5.866 | 5.966 | 5.666 | 5.666 | 63,098 | -0.30(-5.02%) |
Aug 02, 2002 | 6.155 | 6.265 | 5.891 | 5.966 | 124,193 | -0.15(-2.53%) |
Aug 01, 2002 | 6.140 | 6.140 | 5.866 | 6.120 | 65,501 | -0.07(-1.13%) |
Jul 31, 2002 | 6.285 | 6.330 | 6.165 | 6.190 | 90,941 | -0.07(-1.20%) |
Jul 30, 2002 | 6.290 | 6.310 | 6.190 | 6.265 | 61,295 | -0.12(-1.95%) |
Jul 29, 2002 | 6.041 | 6.470 | 6.041 | 6.390 | 103,961 | +0.42(+7.11%) |
Jul 26, 2002 | 5.641 | 5.966 | 5.641 | 5.966 | 25,639 | +0.33(+5.94%) |
Jul 25, 2002 | 5.501 | 5.791 | 5.466 | 5.631 | 92,744 | +0.08(+1.44%) |
Jul 24, 2002 | 5.616 | 5.816 | 5.367 | 5.551 | 159,648 | -0.09(-1.68%) |
Jul 23, 2002 | 5.666 | 5.691 | 5.591 | 5.646 | 77,520 | -0.15(-2.67%) |
Jul 22, 2002 | 5.766 | 5.916 | 5.686 | 5.801 | 117,583 | -0.09(-1.61%) |
Jul 19, 2002 | 5.616 | 5.931 | 5.616 | 5.896 | 130,803 | -0.11(-1.83%) |
Jul 17, 2002 | 6.200 | 6.235 | 5.796 | 6.006 | 152,837 | -0.38(-6.02%) |
Jul 12, 2002 | 6.555 | 6.555 | 6.370 | 6.390 | 92,544 | -0.15(-2.29%) |
Jul 11, 2002 | 6.705 | 6.720 | 6.220 | 6.540 | 150,634 | -0.22(-3.32%) |
Jul 10, 2002 | 6.964 | 7.004 | 6.710 | 6.764 | 173,870 | -0.19(-2.73%) |
Jul 09, 2002 | 6.974 | 6.974 | 6.954 | 6.954 | 153,839 | -0.01(-0.21%) |
Jul 08, 2002 | 7.214 | 7.214 | 6.969 | 6.969 | 152,637 | -0.20(-2.79%) |
Jul 05, 2002 | 6.939 | 7.169 | 6.939 | 7.169 | 103,160 | +0.20(+2.94%) |
Jul 04, 2002 | 6.934 | 7.049 | 6.789 | 6.964 | 91,141 | +0.00(+0.00%) |
Jul 03, 2002 | 6.934 | 7.049 | 6.789 | 6.964 | 91,141 | +0.03(+0.43%) |
Jul 02, 2002 | 6.989 | 6.989 | 6.774 | 6.934 | 109,370 | -0.05(-0.79%) |
Jul 01, 2002 | 6.540 | 6.989 | 6.405 | 6.989 | 237,169 | +0.47(+7.28%) |
Jun 28, 2002 | 6.215 | 6.585 | 6.140 | 6.515 | 964,501 | +0.40(+6.53%) |
Jun 27, 2002 | 6.240 | 6.280 | 5.891 | 6.115 | 303,272 | -0.26(-4.15%) |
Jun 26, 2002 | 6.485 | 6.515 | 6.365 | 6.380 | 96,149 | -0.15(-2.37%) |
Jun 25, 2002 | 6.759 | 6.774 | 6.530 | 6.535 | 111,773 | +0.04(+0.61%) |
Jun 21, 2002 | 6.500 | 6.520 | 6.490 | 6.495 | 109,169 | +0.00(+0.00%) |
Jun 20, 2002 | 6.140 | 6.500 | 6.140 | 6.495 | 140,218 | +0.13(+2.04%) |
Jun 19, 2002 | 6.500 | 6.500 | 6.365 | 6.365 | 58,491 | -0.14(-2.22%) |
Jun 18, 2002 | 6.490 | 6.540 | 6.440 | 6.510 | 107,166 | +0.02(+0.31%) |
Jun 17, 2002 | 6.265 | 6.540 | 6.250 | 6.490 | 96,750 | +0.15(+2.36%) |
Jun 14, 2002 | 6.435 | 6.435 | 6.335 | 6.340 | 32,250 | -0.04(-0.70%) |
Jun 12, 2002 | 6.350 | 6.405 | 6.270 | 6.385 | 43,067 | +0.02(+0.39%) |
Jun 11, 2002 | 6.200 | 6.430 | 6.170 | 6.360 | 84,932 | +0.11(+1.76%) |
Jun 10, 2002 | 6.465 | 6.465 | 6.165 | 6.250 | 113,376 | -0.19(-2.95%) |
Jun 07, 2002 | 5.891 | 6.480 | 5.866 | 6.440 | 205,519 | +0.08(+1.26%) |
Jun 06, 2002 | 6.690 | 6.690 | 6.330 | 6.360 | 120,587 | -0.33(-4.93%) |