Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.747 | 5.870 | 5.653 | 5.834 | 214,418 | +0.15(+2.68%) |
Aug 29, 2002 | 5.711 | 5.769 | 5.653 | 5.682 | 178,820 | -0.06(-1.01%) |
Aug 28, 2002 | 5.798 | 5.798 | 5.697 | 5.740 | 28,009 | -0.04(-0.63%) |
Aug 27, 2002 | 5.718 | 5.790 | 5.718 | 5.776 | 53,397 | +0.09(+1.66%) |
Aug 26, 2002 | 5.639 | 5.740 | 5.624 | 5.682 | 38,633 | +0.04(+0.63%) |
Aug 23, 2002 | 5.740 | 5.740 | 5.610 | 5.647 | 44,567 | -0.02(-0.37%) |
Aug 22, 2002 | 5.733 | 5.812 | 5.653 | 5.668 | 169,023 | -0.17(-2.86%) |
Aug 21, 2002 | 5.907 | 5.928 | 5.776 | 5.834 | 162,538 | -0.04(-0.62%) |
Aug 20, 2002 | 5.798 | 5.936 | 5.762 | 5.870 | 196,481 | +0.05(+0.87%) |
Aug 16, 2002 | 5.798 | 5.841 | 5.610 | 5.820 | 161,158 | +0.02(+0.37%) |
Aug 15, 2002 | 5.798 | 5.870 | 5.733 | 5.798 | 235,805 | -0.00(-0.01%) |
Aug 14, 2002 | 5.631 | 5.841 | 5.610 | 5.799 | 280,940 | +0.15(+2.71%) |
Aug 13, 2002 | 5.689 | 5.726 | 5.501 | 5.646 | 80,027 | +0.09(+1.70%) |
Aug 12, 2002 | 5.508 | 5.581 | 5.493 | 5.552 | 86,512 | -0.13(-2.30%) |
Aug 07, 2002 | 5.508 | 5.762 | 5.508 | 5.682 | 11,700,576 | +0.06(+1.03%) |
Aug 06, 2002 | 5.523 | 5.726 | 5.393 | 5.624 | 81,683 | +0.22(+4.16%) |
Aug 05, 2002 | 5.726 | 5.726 | 5.399 | 5.399 | 48,844 | -0.34(-5.93%) |
Aug 02, 2002 | 5.741 | 5.820 | 5.689 | 5.740 | 238,288 | -0.05(-0.88%) |
Aug 01, 2002 | 5.660 | 5.827 | 5.660 | 5.791 | 70,231 | -0.01(-0.13%) |
Jul 31, 2002 | 5.631 | 5.834 | 5.631 | 5.798 | 230,838 | +0.11(+1.91%) |
Jul 30, 2002 | 5.726 | 5.790 | 5.653 | 5.689 | 117,913 | -0.15(-2.61%) |
Jul 29, 2002 | 5.392 | 5.841 | 5.334 | 5.841 | 388,823 | +0.30(+5.50%) |
Jul 26, 2002 | 5.233 | 5.537 | 5.233 | 5.537 | 43,325 | +0.14(+2.69%) |
Jul 25, 2002 | 5.363 | 5.428 | 5.153 | 5.392 | 148,326 | +0.17(+3.19%) |
Jul 24, 2002 | 5.211 | 5.399 | 5.088 | 5.225 | 429,514 | +0.03(+0.56%) |
Jul 23, 2002 | 5.327 | 5.392 | 5.189 | 5.196 | 319,006 | -0.17(-3.24%) |
Jul 22, 2002 | 5.595 | 5.697 | 5.196 | 5.370 | 273,404 | -0.25(-4.51%) |
Jul 19, 2002 | 5.668 | 5.726 | 5.619 | 5.624 | 176,060 | +0.01(+0.13%) |
Jul 17, 2002 | 5.508 | 5.689 | 5.508 | 5.617 | 155,087 | -0.06(-1.02%) |
Jul 12, 2002 | 5.617 | 5.718 | 5.617 | 5.675 | 45,670 | -0.05(-0.89%) |
Jul 11, 2002 | 5.798 | 5.798 | 5.639 | 5.726 | 63,194 | -0.02(-0.38%) |
Jul 10, 2002 | 5.624 | 5.798 | 5.624 | 5.747 | 249,879 | +0.04(+0.63%) |
Jul 09, 2002 | 5.581 | 5.711 | 5.581 | 5.711 | 186,408 | +0.13(+2.34%) |
Jul 08, 2002 | 5.689 | 5.689 | 5.581 | 5.581 | 429,251 | -0.11(-1.91%) |
Jul 05, 2002 | 5.725 | 5.755 | 5.675 | 5.689 | 15,177 | -0.04(-0.76%) |
Jul 04, 2002 | 5.675 | 5.892 | 5.675 | 5.733 | 135,356 | +0.00(+0.00%) |
Jul 03, 2002 | 5.675 | 5.892 | 5.675 | 5.733 | 135,356 | +0.01(+0.13%) |
Jul 02, 2002 | 5.870 | 5.994 | 5.689 | 5.726 | 145,705 | -0.17(-2.83%) |
Jul 01, 2002 | 6.023 | 6.023 | 5.864 | 5.892 | 85,960 | -0.09(-1.57%) |
Jun 28, 2002 | 5.812 | 6.023 | 5.726 | 5.986 | 255,398 | +0.15(+2.61%) |
Jun 27, 2002 | 5.595 | 5.841 | 5.502 | 5.834 | 201,448 | +0.33(+5.92%) |
Jun 26, 2002 | 5.631 | 5.631 | 5.428 | 5.508 | 254,156 | -0.17(-2.94%) |
Jun 25, 2002 | 5.451 | 5.740 | 5.451 | 5.675 | 92,445 | +0.31(+5.81%) |
Jun 21, 2002 | 5.291 | 5.348 | 5.218 | 5.363 | 188,202 | -0.03(-0.54%) |
Jun 20, 2002 | 5.334 | 5.457 | 5.254 | 5.392 | 130,941 | -0.04(-0.80%) |
Jun 19, 2002 | 5.341 | 5.653 | 5.334 | 5.436 | 276,508 | -0.15(-2.72%) |
Jun 18, 2002 | 5.660 | 5.726 | 5.545 | 5.588 | 189,030 | -0.11(-1.91%) |
Jun 17, 2002 | 5.653 | 5.820 | 5.581 | 5.697 | 138,254 | +0.00(+0.01%) |
Jun 14, 2002 | 5.617 | 5.726 | 5.363 | 5.696 | 259,399 | -0.22(-3.69%) |
Jun 12, 2002 | 6.258 | 6.262 | 5.856 | 5.914 | 142,393 | -0.34(-5.45%) |
Jun 11, 2002 | 6.233 | 6.276 | 6.160 | 6.255 | 138,116 | +0.09(+1.41%) |
Jun 10, 2002 | 6.146 | 6.233 | 6.117 | 6.168 | 256,226 | +0.01(+0.12%) |
Jun 07, 2002 | 6.052 | 6.233 | 5.965 | 6.160 | 315,280 | +0.04(+0.59%) |
Jun 06, 2002 | 6.255 | 6.284 | 6.081 | 6.124 | 1,717,556 | -0.11(-1.74%) |