Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.155 | 5.255 | 5.114 | 5.255 | 2,385 | +0.02(+0.30%) |
Aug 29, 2002 | 5.155 | 5.239 | 5.155 | 5.239 | 3,578 | +0.09(+1.79%) |
Aug 28, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 954 | -0.25(-4.66%) |
Aug 27, 2002 | 5.180 | 5.399 | 5.038 | 5.399 | 5,248 | +0.20(+3.87%) |
Aug 26, 2002 | 5.226 | 5.226 | 5.197 | 5.197 | 2,624 | +0.08(+1.64%) |
Aug 23, 2002 | 5.038 | 5.114 | 5.038 | 5.114 | 477 | -0.08(-1.61%) |
Aug 22, 2002 | 5.225 | 5.225 | 5.197 | 5.197 | 715 | +0.03(+0.65%) |
Aug 21, 2002 | 5.164 | 5.164 | 5.164 | 5.164 | 357 | +0.08(+1.48%) |
Aug 20, 2002 | 5.198 | 5.259 | 5.088 | 5.088 | 6,441 | -0.11(-2.10%) |
Aug 16, 2002 | 5.298 | 5.298 | 5.181 | 5.197 | 715 | -0.20(-3.74%) |
Aug 15, 2002 | 5.490 | 5.490 | 5.399 | 5.399 | 2,505 | -0.05(-0.91%) |
Aug 14, 2002 | 5.432 | 5.449 | 5.432 | 5.449 | 715 | +0.03(+0.46%) |
Aug 13, 2002 | 5.424 | 5.424 | 5.424 | 5.424 | 596 | -0.03(-0.46%) |
Aug 12, 2002 | 5.625 | 5.625 | 5.449 | 5.449 | 3,817 | -0.21(-3.70%) |
Aug 07, 2002 | 5.658 | 5.667 | 5.658 | 5.658 | 2,743 | -0.37(-6.12%) |
Aug 06, 2002 | 5.692 | 6.027 | 5.692 | 6.027 | 596 | +0.53(+9.60%) |
Aug 05, 2002 | 5.508 | 5.508 | 5.499 | 5.499 | 238,580 | -0.12(-2.09%) |
Aug 02, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 6,441 | -0.03(-0.59%) |
Aug 01, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 2,385 | +0.15(+2.74%) |
Jul 31, 2002 | 5.482 | 5.726 | 5.482 | 5.499 | 6,560 | +0.05(+0.92%) |
Jul 30, 2002 | 5.448 | 5.449 | 5.448 | 5.449 | 835 | +0.08(+1.56%) |
Jul 29, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 119 | +0.07(+1.27%) |
Jul 26, 2002 | 5.440 | 5.441 | 5.298 | 5.298 | 1,908 | -0.15(-2.71%) |
Jul 25, 2002 | 5.678 | 5.678 | 5.122 | 5.446 | 1,312 | +0.12(+2.30%) |
Jul 24, 2002 | 5.120 | 5.778 | 5.120 | 5.323 | 12,048 | -0.66(-11.06%) |
Jul 23, 2002 | 5.281 | 5.985 | 5.281 | 5.985 | 954 | +0.87(+17.05%) |
Jul 22, 2002 | 5.366 | 5.366 | 5.030 | 5.114 | 10,974 | -0.75(-12.86%) |
Jul 19, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.868 | 5.868 | 5.867 | 5.867 | 715 | +0.04(+0.71%) |
Jul 12, 2002 | 5.826 | 5.826 | 5.826 | 5.826 | 596 | -0.04(-0.70%) |
Jul 11, 2002 | 5.860 | 5.868 | 5.860 | 5.867 | 1,431 | +0.19(+3.38%) |
Jul 10, 2002 | 5.700 | 5.700 | 5.675 | 5.675 | 3,220 | -0.08(-1.31%) |
Jul 09, 2002 | 5.883 | 5.883 | 5.751 | 5.751 | 5,368 | -0.13(-2.26%) |
Jul 08, 2002 | 5.883 | 5.883 | 5.883 | 5.883 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.883 | 5.883 | 5.883 | 5.883 | 596 | +0.10(+1.72%) |
Jul 04, 2002 | 5.767 | 5.825 | 5.759 | 5.784 | 5,725 | +0.00(+0.00%) |
Jul 03, 2002 | 5.767 | 5.825 | 5.759 | 5.784 | 5,725 | -0.04(-0.73%) |
Jul 02, 2002 | 5.825 | 5.826 | 5.825 | 5.826 | 1,431 | +0.00(+0.00%) |
Jul 01, 2002 | 5.826 | 5.826 | 5.825 | 5.826 | 2,624 | -0.16(-2.62%) |
Jun 28, 2002 | 5.751 | 5.983 | 5.700 | 5.983 | 12,048 | -0.05(-0.88%) |
Jun 27, 2002 | 5.648 | 6.036 | 5.648 | 6.036 | 10,974 | +0.39(+6.83%) |
Jun 26, 2002 | 5.648 | 5.650 | 5.648 | 5.650 | 2,982 | +0.07(+1.20%) |
Jun 25, 2002 | 5.583 | 5.583 | 5.583 | 5.583 | 357 | -0.19(-3.34%) |
Jun 21, 2002 | 5.775 | 5.776 | 5.775 | 5.776 | 1,789 | +0.00(+0.01%) |
Jun 20, 2002 | 5.575 | 5.775 | 5.575 | 5.775 | 715 | +0.16(+2.82%) |
Jun 19, 2002 | 5.849 | 5.849 | 5.617 | 5.617 | 6,203 | -0.24(-4.15%) |
Jun 18, 2002 | 5.617 | 5.860 | 5.617 | 5.860 | 2,147 | +0.00(+0.00%) |
Jun 17, 2002 | 5.742 | 5.860 | 5.617 | 5.860 | 12,048 | +0.10(+1.75%) |
Jun 14, 2002 | 5.758 | 5.759 | 5.758 | 5.759 | 2,505 | +0.00(+0.01%) |
Jun 12, 2002 | 5.676 | 5.758 | 5.658 | 5.758 | 9,662 | +0.07(+1.31%) |
Jun 11, 2002 | 5.658 | 5.684 | 5.658 | 5.684 | 3,817 | +0.02(+0.28%) |
Jun 10, 2002 | 5.658 | 5.851 | 5.658 | 5.668 | 7,276 | -0.16(-2.72%) |
Jun 07, 2002 | 5.867 | 5.867 | 5.550 | 5.826 | 23,022 | -0.03(-0.57%) |
Jun 06, 2002 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) |