Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.583 | 5.633 | 5.534 | 5.534 | 4,351 | +0.00(+0.00%) |
Aug 29, 2002 | 5.534 | 5.682 | 5.484 | 5.534 | 12,346 | -0.04(-0.71%) |
Aug 28, 2002 | 5.633 | 5.721 | 5.534 | 5.573 | 6,375 | -0.16(-2.76%) |
Aug 27, 2002 | 5.880 | 5.880 | 5.731 | 5.731 | 3,440 | -0.10(-1.69%) |
Aug 26, 2002 | 5.504 | 5.830 | 5.188 | 5.830 | 15,280 | +0.41(+7.47%) |
Aug 23, 2002 | 5.662 | 5.682 | 5.425 | 5.425 | 14,774 | -0.26(-4.52%) |
Aug 22, 2002 | 5.534 | 5.682 | 5.484 | 5.682 | 48,068 | +0.10(+1.77%) |
Aug 21, 2002 | 5.929 | 5.929 | 5.484 | 5.583 | 20,644 | -0.35(-5.83%) |
Aug 20, 2002 | 6.077 | 6.077 | 5.929 | 5.929 | 4,452 | -0.05(-0.83%) |
Aug 16, 2002 | 5.761 | 5.978 | 5.761 | 5.978 | 5,464 | +0.20(+3.42%) |
Aug 15, 2002 | 5.583 | 5.830 | 5.395 | 5.781 | 8,905 | +0.25(+4.46%) |
Aug 14, 2002 | 5.484 | 5.534 | 5.326 | 5.534 | 8,196 | +0.05(+0.90%) |
Aug 13, 2002 | 5.731 | 5.731 | 5.484 | 5.484 | 5,565 | -0.32(-5.45%) |
Aug 12, 2002 | 6.028 | 6.028 | 5.731 | 5.801 | 4,047 | -0.18(-2.98%) |
Aug 07, 2002 | 5.682 | 5.978 | 5.633 | 5.978 | 5,059 | +0.35(+6.14%) |
Aug 06, 2002 | 5.089 | 5.633 | 5.089 | 5.633 | 11,840 | +0.59(+11.76%) |
Aug 05, 2002 | 5.484 | 5.484 | 5.040 | 5.040 | 12,143 | -0.44(-8.11%) |
Aug 02, 2002 | 5.880 | 5.880 | 5.484 | 5.484 | 22,971 | -0.43(-7.35%) |
Aug 01, 2002 | 6.097 | 6.097 | 5.919 | 5.919 | 9,816 | -0.17(-2.76%) |
Jul 31, 2002 | 6.334 | 6.334 | 6.087 | 6.087 | 10,119 | -0.25(-3.90%) |
Jul 30, 2002 | 6.473 | 6.473 | 6.176 | 6.334 | 14,977 | -0.14(-2.14%) |
Jul 29, 2002 | 6.423 | 6.522 | 6.423 | 6.473 | 45,943 | +0.15(+2.34%) |
Jul 26, 2002 | 6.473 | 6.473 | 6.077 | 6.324 | 67,802 | -0.19(-2.88%) |
Jul 25, 2002 | 6.522 | 6.522 | 6.374 | 6.512 | 17,304 | -0.11(-1.64%) |
Jul 24, 2002 | 6.235 | 6.621 | 6.225 | 6.621 | 20,340 | +0.25(+3.88%) |
Jul 23, 2002 | 6.779 | 6.779 | 6.176 | 6.374 | 40,883 | -0.40(-5.84%) |
Jul 22, 2002 | 6.769 | 7.105 | 6.720 | 6.769 | 29,954 | -0.08(-1.15%) |
Jul 19, 2002 | 6.818 | 6.967 | 6.769 | 6.848 | 36,937 | -0.32(-4.41%) |
Jul 17, 2002 | 6.720 | 7.164 | 6.660 | 7.164 | 52,825 | +0.64(+9.85%) |
Jul 12, 2002 | 6.473 | 6.631 | 6.443 | 6.522 | 14,673 | +0.15(+2.33%) |
Jul 11, 2002 | 6.225 | 6.423 | 5.642 | 6.374 | 16,292 | +0.11(+1.74%) |
Jul 10, 2002 | 5.978 | 6.275 | 5.929 | 6.265 | 13,762 | +0.19(+3.09%) |
Jul 09, 2002 | 5.959 | 6.077 | 5.929 | 6.077 | 19,935 | +0.09(+1.49%) |
Jul 08, 2002 | 6.265 | 6.265 | 5.988 | 5.988 | 5,667 | -0.28(-4.42%) |
Jul 05, 2002 | 6.225 | 6.265 | 6.176 | 6.265 | 111,317 | +0.04(+0.63%) |
Jul 04, 2002 | 6.275 | 6.305 | 6.008 | 6.225 | 19,227 | +0.00(+0.00%) |
Jul 03, 2002 | 6.275 | 6.305 | 6.008 | 6.225 | 19,227 | -0.10(-1.56%) |
Jul 02, 2002 | 6.374 | 6.374 | 6.127 | 6.324 | 22,769 | +0.00(+0.00%) |
Jul 01, 2002 | 6.275 | 6.522 | 6.245 | 6.324 | 39,466 | +0.10(+1.59%) |
Jun 28, 2002 | 6.571 | 6.670 | 6.196 | 6.225 | 132,265 | -0.37(-5.55%) |
Jun 27, 2002 | 6.423 | 6.621 | 6.324 | 6.591 | 21,656 | +0.07(+1.06%) |
Jun 26, 2002 | 6.216 | 6.621 | 6.127 | 6.522 | 30,662 | +0.30(+4.76%) |
Jun 25, 2002 | 6.275 | 6.344 | 6.127 | 6.225 | 23,477 | -0.30(-4.55%) |
Jun 21, 2002 | 6.720 | 6.720 | 6.473 | 6.522 | 23,680 | -0.10(-1.49%) |
Jun 20, 2002 | 6.532 | 6.769 | 6.522 | 6.621 | 8,196 | +0.10(+1.52%) |
Jun 19, 2002 | 6.522 | 6.759 | 6.473 | 6.522 | 33,597 | -0.05(-0.75%) |
Jun 18, 2002 | 6.492 | 6.611 | 6.492 | 6.571 | 24,186 | +0.05(+0.76%) |
Jun 17, 2002 | 5.978 | 6.522 | 5.978 | 6.522 | 36,228 | +0.51(+8.55%) |
Jun 14, 2002 | 6.038 | 6.077 | 5.880 | 6.008 | 35,722 | -0.50(-7.74%) |
Jun 12, 2002 | 6.245 | 6.532 | 6.225 | 6.512 | 23,376 | +0.12(+1.85%) |
Jun 11, 2002 | 6.818 | 6.828 | 6.374 | 6.393 | 24,995 | -0.39(-5.69%) |
Jun 10, 2002 | 7.016 | 7.016 | 6.710 | 6.779 | 38,050 | -0.34(-4.72%) |
Jun 07, 2002 | 7.164 | 7.164 | 6.967 | 7.115 | 9,411 | +0.00(+0.00%) |
Jun 06, 2002 | 6.878 | 7.263 | 6.878 | 7.115 | 34,002 | +0.15(+2.13%) |