Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 397 | -0.06(-0.94%) |
Aug 28, 2002 | 5.991 | 5.991 | 5.875 | 5.895 | 5,363 | -0.19(-3.06%) |
Aug 27, 2002 | 5.799 | 6.167 | 5.799 | 6.081 | 18,076 | +0.38(+6.71%) |
Aug 26, 2002 | 5.714 | 5.784 | 5.674 | 5.699 | 1,370,623 | -0.15(-2.58%) |
Aug 23, 2002 | 5.890 | 5.890 | 5.850 | 5.850 | 5,561 | -0.01(-0.09%) |
Aug 22, 2002 | 5.890 | 5.890 | 5.804 | 5.855 | 4,767 | -0.01(-0.09%) |
Aug 21, 2002 | 5.860 | 5.860 | 5.860 | 5.860 | 198 | +0.25(+4.49%) |
Aug 20, 2002 | 5.613 | 5.613 | 5.608 | 5.608 | 357,553 | +0.11(+2.01%) |
Aug 16, 2002 | 5.336 | 5.497 | 5.336 | 5.497 | 397 | +0.17(+3.21%) |
Aug 15, 2002 | 5.317 | 5.387 | 5.317 | 5.326 | 1,390 | +0.03(+0.66%) |
Aug 14, 2002 | 5.291 | 5.291 | 5.291 | 5.291 | 198 | +0.01(+0.10%) |
Aug 13, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 397 | -0.20(-3.57%) |
Aug 12, 2002 | 5.336 | 5.482 | 5.336 | 5.482 | 1,390 | -0.11(-1.89%) |
Aug 07, 2002 | 5.487 | 5.588 | 5.487 | 5.588 | 3,575 | +0.03(+0.53%) |
Aug 06, 2002 | 5.502 | 5.613 | 5.502 | 5.558 | 2,582 | +0.06(+1.11%) |
Aug 05, 2002 | 5.437 | 5.653 | 5.437 | 5.497 | 4,370 | +0.20(+3.80%) |
Aug 02, 2002 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 5.527 | 5.527 | 5.296 | 5.296 | 993 | -0.02(-0.28%) |
Jul 31, 2002 | 5.280 | 5.311 | 5.280 | 5.311 | 2,383 | +0.01(+0.13%) |
Jul 30, 2002 | 5.304 | 5.304 | 5.304 | 5.304 | 198 | +0.04(+0.73%) |
Jul 29, 2002 | 5.266 | 5.266 | 5.266 | 5.266 | 198 | +0.08(+1.45%) |
Jul 26, 2002 | 5.110 | 5.251 | 5.110 | 5.190 | 8,342 | +0.11(+2.08%) |
Jul 25, 2002 | 5.130 | 5.135 | 4.999 | 5.085 | 6,157 | -0.07(-1.37%) |
Jul 24, 2002 | 5.156 | 5.156 | 5.155 | 5.155 | 595 | -0.29(-5.37%) |
Jul 23, 2002 | 5.593 | 5.593 | 5.447 | 5.448 | 2,582 | -0.33(-5.74%) |
Jul 22, 2002 | 5.685 | 5.779 | 5.685 | 5.779 | 993 | -0.10(-1.63%) |
Jul 19, 2002 | 5.764 | 5.875 | 5.764 | 5.875 | 794 | +0.19(+3.27%) |
Jul 17, 2002 | 5.739 | 5.739 | 5.689 | 5.689 | 3,376 | +0.18(+3.20%) |
Jul 12, 2002 | 5.608 | 5.638 | 5.512 | 5.512 | 2,979 | +0.05(+0.92%) |
Jul 11, 2002 | 5.463 | 5.463 | 5.462 | 5.462 | 4,966 | +0.00(+0.00%) |
Jul 10, 2002 | 5.497 | 5.497 | 5.462 | 5.462 | 794 | +0.21(+4.02%) |
Jul 09, 2002 | 4.999 | 5.251 | 4.999 | 5.251 | 1,191 | +0.25(+5.05%) |
Jul 08, 2002 | 5.130 | 5.130 | 4.999 | 4.999 | 15,096 | -0.13(-2.55%) |
Jul 05, 2002 | 5.105 | 5.130 | 5.105 | 5.130 | 1,191 | +0.14(+2.83%) |
Jul 04, 2002 | 5.004 | 5.009 | 4.989 | 4.989 | 2,780 | +0.00(+0.00%) |
Jul 03, 2002 | 5.004 | 5.009 | 4.989 | 4.989 | 2,780 | -0.05(-0.90%) |
Jul 02, 2002 | 5.034 | 5.160 | 5.034 | 5.034 | 2,185 | -0.05(-0.99%) |
Jul 01, 2002 | 5.039 | 5.160 | 5.039 | 5.085 | 1,986 | -0.05(-0.98%) |
Jun 28, 2002 | 5.034 | 5.135 | 5.034 | 5.135 | 397 | +0.13(+2.52%) |
Jun 27, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 1,589 | +0.18(+3.64%) |
Jun 26, 2002 | 4.732 | 4.833 | 4.732 | 4.833 | 3,774 | +0.02(+0.51%) |
Jun 25, 2002 | 4.803 | 4.808 | 4.803 | 4.808 | 1,589 | -0.09(-1.84%) |
Jun 21, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 397 | -0.06(-1.22%) |
Jun 19, 2002 | 5.296 | 5.296 | 4.944 | 4.959 | 7,945 | -0.46(-8.54%) |
Jun 18, 2002 | 5.286 | 5.538 | 5.236 | 5.422 | 3,575 | +0.01(+0.19%) |
Jun 17, 2002 | 5.286 | 5.412 | 5.286 | 5.412 | 13,904 | +0.42(+8.37%) |
Jun 14, 2002 | 4.913 | 4.994 | 4.913 | 4.994 | 3,376 | +0.08(+1.64%) |
Jun 12, 2002 | 4.909 | 4.934 | 4.883 | 4.913 | 10,527 | +0.01(+0.10%) |
Jun 11, 2002 | 5.009 | 5.009 | 4.908 | 4.908 | 2,979 | -0.23(-4.51%) |
Jun 10, 2002 | 5.135 | 5.140 | 5.135 | 5.140 | 1,589 | -0.01(-0.20%) |
Jun 07, 2002 | 5.236 | 5.236 | 5.150 | 5.150 | 1,390 | -0.21(-3.94%) |
Jun 06, 2002 | 5.437 | 5.437 | 5.291 | 5.361 | 4,966 | -0.12(-2.11%) |