Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.202 | 6.305 | 6.202 | 6.305 | 15,965 | +0.14(+2.29%) |
Aug 29, 2002 | 6.022 | 6.176 | 6.022 | 6.163 | 57,630 | +0.15(+2.48%) |
Aug 28, 2002 | 5.984 | 6.035 | 5.958 | 6.014 | 934,545 | +0.06(+0.95%) |
Aug 27, 2002 | 5.907 | 6.022 | 5.886 | 5.958 | 29,204 | +0.03(+0.48%) |
Aug 26, 2002 | 5.997 | 5.997 | 5.896 | 5.930 | 32,319 | -0.05(-0.90%) |
Aug 23, 2002 | 5.932 | 6.009 | 5.932 | 5.984 | 14,796 | +0.08(+1.30%) |
Aug 22, 2002 | 5.973 | 6.022 | 5.907 | 5.907 | 18,690 | -0.03(-0.48%) |
Aug 21, 2002 | 5.817 | 5.958 | 5.817 | 5.935 | 33,098 | +0.12(+2.03%) |
Aug 20, 2002 | 5.791 | 5.830 | 5.791 | 5.817 | 8,956 | +0.03(+0.58%) |
Aug 16, 2002 | 5.907 | 5.907 | 5.783 | 5.783 | 28,425 | -0.11(-1.83%) |
Aug 15, 2002 | 5.886 | 5.904 | 5.886 | 5.891 | 17,133 | +0.05(+0.79%) |
Aug 14, 2002 | 5.794 | 5.868 | 5.794 | 5.845 | 8,566 | +0.03(+0.44%) |
Aug 13, 2002 | 5.794 | 5.853 | 5.794 | 5.819 | 14,018 | +0.00(+0.00%) |
Aug 12, 2002 | 5.817 | 5.830 | 5.701 | 5.819 | 21,027 | +0.02(+0.40%) |
Aug 07, 2002 | 5.932 | 5.945 | 5.796 | 5.796 | 30,762 | -0.25(-4.12%) |
Aug 06, 2002 | 5.909 | 6.045 | 5.881 | 6.045 | 61,134 | +0.16(+2.75%) |
Aug 05, 2002 | 5.858 | 5.894 | 5.858 | 5.883 | 13,239 | +0.06(+1.10%) |
Aug 02, 2002 | 5.830 | 5.907 | 5.796 | 5.819 | 43,222 | +0.03(+0.49%) |
Aug 01, 2002 | 5.647 | 5.791 | 5.647 | 5.791 | 26,089 | +0.17(+3.01%) |
Jul 31, 2002 | 5.521 | 5.622 | 5.521 | 5.622 | 25,699 | +0.09(+1.58%) |
Jul 30, 2002 | 5.437 | 5.534 | 5.432 | 5.534 | 40,886 | +0.12(+2.28%) |
Jul 29, 2002 | 5.817 | 5.830 | 5.388 | 5.411 | 141,739 | -0.41(-6.98%) |
Jul 26, 2002 | 5.804 | 5.842 | 5.765 | 5.817 | 25,310 | +0.01(+0.13%) |
Jul 25, 2002 | 5.573 | 5.809 | 5.573 | 5.809 | 42,833 | +0.26(+4.72%) |
Jul 24, 2002 | 5.521 | 5.547 | 5.449 | 5.547 | 98,516 | -0.04(-0.69%) |
Jul 23, 2002 | 5.714 | 5.722 | 5.539 | 5.586 | 95,790 | -0.19(-3.33%) |
Jul 22, 2002 | 5.984 | 6.009 | 5.778 | 5.778 | 58,798 | -0.22(-3.64%) |
Jul 19, 2002 | 6.017 | 6.048 | 5.997 | 5.997 | 350,454 | +0.12(+2.10%) |
Jul 17, 2002 | 5.778 | 5.891 | 5.732 | 5.873 | 48,284 | -0.39(-6.16%) |
Jul 12, 2002 | 6.330 | 6.330 | 6.189 | 6.258 | 42,054 | -0.12(-1.93%) |
Jul 11, 2002 | 6.500 | 6.500 | 6.366 | 6.382 | 53,736 | -0.14(-2.17%) |
Jul 10, 2002 | 6.466 | 6.549 | 6.446 | 6.523 | 23,753 | +0.04(+0.59%) |
Jul 09, 2002 | 6.382 | 6.484 | 6.382 | 6.484 | 60,356 | +0.10(+1.61%) |
Jul 08, 2002 | 6.253 | 6.382 | 6.253 | 6.382 | 28,036 | +0.13(+2.05%) |
Jul 05, 2002 | 6.269 | 6.292 | 6.253 | 6.253 | 15,575 | -0.04(-0.65%) |
Jul 04, 2002 | 6.207 | 6.302 | 6.207 | 6.294 | 25,310 | +0.00(+0.00%) |
Jul 03, 2002 | 6.207 | 6.302 | 6.207 | 6.294 | 25,310 | +0.04(+0.66%) |
Jul 02, 2002 | 6.318 | 6.369 | 6.194 | 6.253 | 43,222 | -0.12(-1.81%) |
Jul 01, 2002 | 6.161 | 6.407 | 6.112 | 6.369 | 44,390 | +0.23(+3.72%) |
Jun 28, 2002 | 6.163 | 6.192 | 6.140 | 6.140 | 17,912 | -0.01(-0.17%) |
Jun 27, 2002 | 6.145 | 6.158 | 6.074 | 6.151 | 27,646 | -0.01(-0.21%) |
Jun 26, 2002 | 5.958 | 6.163 | 5.955 | 6.163 | 37,381 | +0.22(+3.67%) |
Jun 25, 2002 | 5.984 | 6.022 | 5.945 | 5.945 | 136,677 | +0.01(+0.22%) |
Jun 21, 2002 | 5.881 | 5.932 | 5.855 | 5.932 | 29,204 | +0.00(+0.00%) |
Jun 20, 2002 | 5.876 | 5.932 | 5.876 | 5.932 | 9,345 | +0.03(+0.52%) |
Jun 19, 2002 | 5.907 | 5.907 | 5.855 | 5.901 | 8,177 | +0.00(+0.04%) |
Jun 18, 2002 | 5.894 | 5.922 | 5.881 | 5.899 | 14,796 | +0.03(+0.48%) |
Jun 17, 2002 | 5.788 | 6.074 | 5.788 | 5.871 | 33,487 | +0.05(+0.93%) |
Jun 14, 2002 | 5.799 | 5.848 | 5.799 | 5.817 | 8,177 | +0.11(+1.98%) |
Jun 12, 2002 | 5.688 | 5.753 | 5.650 | 5.704 | 20,637 | +0.04(+0.77%) |
Jun 11, 2002 | 5.675 | 5.675 | 5.521 | 5.660 | 305,674 | -0.02(-0.27%) |
Jun 10, 2002 | 5.688 | 5.701 | 5.650 | 5.675 | 61,913 | -0.03(-0.45%) |
Jun 07, 2002 | 5.701 | 5.701 | 5.650 | 5.701 | 10,903 | +0.00(+0.00%) |
Jun 06, 2002 | 5.686 | 5.701 | 5.650 | 5.701 | 17,912 | +0.00(+0.00%) |