Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.132 | 5.231 | 5.090 | 5.231 | 2,396 | +0.02(+0.30%) |
Aug 29, 2002 | 5.132 | 5.215 | 5.132 | 5.215 | 3,595 | +0.09(+1.79%) |
Aug 28, 2002 | 5.124 | 5.124 | 5.124 | 5.124 | 958 | -0.25(-4.66%) |
Aug 27, 2002 | 5.156 | 5.374 | 5.015 | 5.374 | 5,272 | +0.20(+3.87%) |
Aug 26, 2002 | 5.202 | 5.202 | 5.174 | 5.174 | 2,636 | +0.08(+1.64%) |
Aug 23, 2002 | 5.015 | 5.090 | 5.015 | 5.090 | 479 | -0.08(-1.61%) |
Aug 22, 2002 | 5.201 | 5.201 | 5.174 | 5.174 | 719 | +0.03(+0.65%) |
Aug 21, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 359 | +0.08(+1.48%) |
Aug 20, 2002 | 5.174 | 5.235 | 5.065 | 5.065 | 6,471 | -0.11(-2.10%) |
Aug 16, 2002 | 5.274 | 5.274 | 5.157 | 5.174 | 719 | -0.20(-3.74%) |
Aug 15, 2002 | 5.465 | 5.465 | 5.374 | 5.375 | 2,516 | -0.05(-0.91%) |
Aug 14, 2002 | 5.407 | 5.424 | 5.407 | 5.424 | 719 | +0.03(+0.46%) |
Aug 13, 2002 | 5.399 | 5.399 | 5.399 | 5.399 | 599 | -0.03(-0.46%) |
Aug 12, 2002 | 5.599 | 5.599 | 5.424 | 5.424 | 3,834 | -0.21(-3.70%) |
Aug 07, 2002 | 5.633 | 5.641 | 5.633 | 5.633 | 2,756 | -0.37(-6.12%) |
Aug 06, 2002 | 5.666 | 6.000 | 5.666 | 6.000 | 599 | +0.53(+9.60%) |
Aug 05, 2002 | 5.482 | 5.482 | 5.474 | 5.474 | 239,675 | -0.12(-2.09%) |
Aug 02, 2002 | 5.591 | 5.591 | 5.591 | 5.591 | 6,471 | -0.03(-0.59%) |
Aug 01, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 2,396 | +0.15(+2.74%) |
Jul 31, 2002 | 5.457 | 5.699 | 5.457 | 5.474 | 6,591 | +0.05(+0.92%) |
Jul 30, 2002 | 5.423 | 5.424 | 5.423 | 5.424 | 838 | +0.08(+1.56%) |
Jul 29, 2002 | 5.341 | 5.341 | 5.341 | 5.341 | 119 | +0.07(+1.27%) |
Jul 26, 2002 | 5.415 | 5.416 | 5.274 | 5.274 | 1,917 | -0.15(-2.71%) |
Jul 25, 2002 | 5.652 | 5.652 | 5.099 | 5.421 | 1,318 | +0.12(+2.30%) |
Jul 24, 2002 | 5.097 | 5.752 | 5.097 | 5.299 | 12,103 | -0.66(-11.06%) |
Jul 23, 2002 | 5.257 | 5.958 | 5.257 | 5.958 | 958 | +0.87(+17.05%) |
Jul 22, 2002 | 5.341 | 5.341 | 5.007 | 5.090 | 11,025 | -0.75(-12.86%) |
Jul 19, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.841 | 5.841 | 5.840 | 5.840 | 719 | +0.04(+0.71%) |
Jul 12, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 599 | -0.04(-0.70%) |
Jul 11, 2002 | 5.833 | 5.841 | 5.833 | 5.840 | 1,438 | +0.19(+3.38%) |
Jul 10, 2002 | 5.674 | 5.674 | 5.649 | 5.649 | 3,235 | -0.08(-1.31%) |
Jul 09, 2002 | 5.856 | 5.856 | 5.724 | 5.724 | 5,392 | -0.13(-2.26%) |
Jul 08, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 599 | +0.10(+1.72%) |
Jul 04, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | +0.00(+0.00%) |
Jul 03, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | -0.04(-0.73%) |
Jul 02, 2002 | 5.799 | 5.800 | 5.799 | 5.800 | 1,438 | +0.00(+0.00%) |
Jul 01, 2002 | 5.800 | 5.800 | 5.799 | 5.800 | 2,636 | -0.16(-2.62%) |
Jun 28, 2002 | 5.724 | 5.955 | 5.674 | 5.955 | 12,103 | -0.05(-0.88%) |
Jun 27, 2002 | 5.622 | 6.008 | 5.622 | 6.008 | 11,025 | +0.38(+6.82%) |
Jun 26, 2002 | 5.622 | 5.624 | 5.622 | 5.624 | 2,995 | +0.07(+1.20%) |
Jun 25, 2002 | 5.558 | 5.558 | 5.558 | 5.558 | 359 | -0.19(-3.34%) |
Jun 21, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 1,797 | +0.00(+0.01%) |
Jun 20, 2002 | 5.549 | 5.749 | 5.549 | 5.749 | 719 | +0.16(+2.82%) |
Jun 19, 2002 | 5.822 | 5.822 | 5.591 | 5.591 | 6,231 | -0.24(-4.15%) |
Jun 18, 2002 | 5.591 | 5.833 | 5.591 | 5.833 | 2,157 | +0.00(+0.00%) |
Jun 17, 2002 | 5.716 | 5.833 | 5.591 | 5.833 | 12,103 | +0.10(+1.75%) |
Jun 14, 2002 | 5.731 | 5.733 | 5.731 | 5.733 | 2,516 | +0.00(+0.01%) |
Jun 12, 2002 | 5.650 | 5.732 | 5.633 | 5.732 | 9,706 | +0.07(+1.31%) |
Jun 11, 2002 | 5.633 | 5.658 | 5.633 | 5.658 | 3,834 | +0.02(+0.28%) |
Jun 10, 2002 | 5.633 | 5.825 | 5.633 | 5.642 | 7,310 | -0.16(-2.72%) |
Jun 07, 2002 | 5.840 | 5.840 | 5.524 | 5.800 | 23,128 | -0.03(-0.57%) |
Jun 06, 2002 | 5.833 | 5.833 | 5.833 | 5.833 | 0 | +0.00(+0.00%) |