Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.722 | 5.772 | 5.703 | 5.741 | 404,199 | +0.01(+0.11%) |
Aug 29, 2002 | 5.759 | 5.759 | 5.657 | 5.735 | 779,751 | -0.04(-0.64%) |
Aug 28, 2002 | 5.820 | 5.821 | 5.712 | 5.772 | 980,673 | -0.09(-1.48%) |
Aug 27, 2002 | 5.925 | 5.986 | 5.851 | 5.858 | 412,440 | -0.06(-0.99%) |
Aug 26, 2002 | 5.829 | 5.917 | 5.823 | 5.917 | 345,335 | +0.10(+1.64%) |
Aug 23, 2002 | 5.871 | 5.872 | 5.806 | 5.821 | 550,966 | -0.05(-0.85%) |
Aug 22, 2002 | 5.830 | 5.884 | 5.818 | 5.871 | 773,472 | +0.01(+0.17%) |
Aug 21, 2002 | 5.732 | 5.861 | 5.732 | 5.861 | 884,921 | +0.12(+2.15%) |
Aug 20, 2002 | 5.713 | 5.759 | 5.644 | 5.737 | 439,909 | +0.11(+1.88%) |
Aug 16, 2002 | 5.706 | 5.706 | 5.604 | 5.632 | 613,754 | -0.09(-1.52%) |
Aug 15, 2002 | 5.694 | 5.777 | 5.630 | 5.718 | 886,883 | +0.02(+0.43%) |
Aug 14, 2002 | 5.517 | 5.694 | 5.514 | 5.694 | 536,839 | +0.19(+3.45%) |
Aug 13, 2002 | 5.597 | 5.623 | 5.502 | 5.504 | 506,622 | -0.12(-2.11%) |
Aug 12, 2002 | 5.486 | 5.670 | 5.466 | 5.623 | 1,059,551 | +0.05(+0.87%) |
Aug 07, 2002 | 5.461 | 5.574 | 5.439 | 5.574 | 4,867,656 | +0.15(+2.68%) |
Aug 06, 2002 | 5.319 | 5.476 | 5.319 | 5.429 | 901,010 | +0.14(+2.67%) |
Aug 05, 2002 | 5.411 | 5.490 | 5.256 | 5.288 | 1,014,814 | -0.13(-2.40%) |
Aug 02, 2002 | 5.319 | 5.461 | 5.249 | 5.418 | 1,071,716 | +0.13(+2.41%) |
Aug 01, 2002 | 5.437 | 5.498 | 5.275 | 5.290 | 1,095,261 | -0.17(-3.04%) |
Jul 31, 2002 | 5.300 | 5.460 | 5.204 | 5.456 | 984,597 | +0.14(+2.69%) |
Jul 30, 2002 | 5.046 | 5.313 | 5.020 | 5.313 | 1,014,814 | +0.24(+4.64%) |
Jul 29, 2002 | 5.026 | 5.126 | 4.963 | 5.077 | 729,520 | +0.07(+1.40%) |
Jul 26, 2002 | 4.933 | 5.051 | 4.851 | 5.007 | 1,422,545 | +0.11(+2.29%) |
Jul 25, 2002 | 4.812 | 4.951 | 4.791 | 4.895 | 1,442,951 | +0.10(+1.99%) |
Jul 24, 2002 | 4.517 | 4.815 | 4.402 | 4.800 | 2,186,207 | +0.28(+6.26%) |
Jul 23, 2002 | 4.651 | 4.651 | 4.434 | 4.517 | 6,396,549 | -0.13(-2.72%) |
Jul 22, 2002 | 4.764 | 4.802 | 4.625 | 4.643 | 1,242,421 | -0.12(-2.54%) |
Jul 19, 2002 | 4.885 | 4.885 | 4.716 | 4.764 | 973,217 | -0.21(-4.13%) |
Jul 17, 2002 | 4.995 | 5.065 | 4.923 | 4.969 | 492,887 | -0.02(-0.38%) |
Jul 12, 2002 | 5.122 | 5.122 | 4.979 | 4.988 | 117,727 | -0.12(-2.32%) |
Jul 11, 2002 | 4.856 | 5.119 | 4.848 | 5.107 | 822,918 | +0.10(+1.96%) |
Jul 10, 2002 | 5.160 | 5.160 | 5.007 | 5.009 | 828,804 | -0.16(-3.06%) |
Jul 09, 2002 | 5.312 | 5.312 | 5.167 | 5.167 | 908,859 | -0.15(-2.73%) |
Jul 08, 2002 | 5.368 | 5.368 | 5.312 | 5.312 | 296,281 | -0.06(-1.16%) |
Jul 05, 2002 | 5.373 | 5.383 | 5.360 | 5.374 | 177,769 | +0.02(+0.45%) |
Jul 04, 2002 | 5.453 | 5.474 | 5.340 | 5.350 | 356,323 | +0.00(+0.00%) |
Jul 03, 2002 | 5.453 | 5.474 | 5.340 | 5.350 | 350,829 | -0.11(-2.08%) |
Jul 02, 2002 | 5.542 | 5.542 | 5.447 | 5.463 | 501,520 | -0.08(-1.36%) |
Jul 01, 2002 | 5.443 | 5.606 | 5.439 | 5.539 | 635,338 | +0.12(+2.16%) |
Jun 28, 2002 | 5.426 | 5.504 | 5.411 | 5.421 | 2,040,224 | -0.02(-0.37%) |
Jun 27, 2002 | 5.456 | 5.491 | 5.415 | 5.442 | 717,355 | -0.00(-0.02%) |
Jun 26, 2002 | 5.472 | 5.483 | 5.420 | 5.443 | 632,198 | -0.04(-0.77%) |
Jun 25, 2002 | 5.542 | 5.574 | 5.485 | 5.485 | 588,247 | -0.16(-2.84%) |
Jun 21, 2002 | 5.493 | 5.554 | 5.491 | 5.646 | 881,781 | +0.14(+2.59%) |
Jun 20, 2002 | 5.536 | 5.587 | 5.500 | 5.503 | 772,295 | -0.03(-0.60%) |
Jun 19, 2002 | 5.625 | 5.694 | 5.535 | 5.536 | 439,125 | -0.09(-1.59%) |
Jun 18, 2002 | 5.600 | 5.704 | 5.593 | 5.625 | 542,725 | +0.06(+1.03%) |
Jun 17, 2002 | 5.534 | 5.572 | 5.512 | 5.568 | 507,407 | +0.09(+1.58%) |
Jun 14, 2002 | 5.396 | 5.504 | 5.288 | 5.481 | 566,663 | -0.00(-0.05%) |
Jun 12, 2002 | 5.426 | 5.497 | 5.421 | 5.484 | 267,242 | +0.05(+0.91%) |
Jun 11, 2002 | 5.504 | 5.517 | 5.424 | 5.434 | 378,298 | -0.02(-0.40%) |
Jun 10, 2002 | 5.402 | 5.472 | 5.390 | 5.456 | 510,154 | +0.07(+1.37%) |
Jun 07, 2002 | 5.330 | 5.407 | 5.323 | 5.382 | 476,013 | -0.02(-0.38%) |
Jun 06, 2002 | 5.583 | 5.590 | 5.402 | 5.402 | 412,047 | -0.18(-3.24%) |