Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.378 | 5.644 | 5.378 | 5.556 | 42,000 | +0.11(+2.04%) |
Aug 29, 2002 | 5.627 | 5.751 | 5.444 | 5.444 | 88,950 | -0.18(-3.24%) |
Aug 28, 2002 | 5.667 | 5.867 | 5.560 | 5.627 | 91,650 | +0.18(+3.35%) |
Aug 27, 2002 | 5.742 | 5.742 | 5.444 | 5.444 | 17,100 | -0.20(-3.62%) |
Aug 26, 2002 | 5.662 | 5.682 | 5.507 | 5.649 | 8,850 | -0.08(-1.40%) |
Aug 23, 2002 | 5.600 | 5.729 | 5.422 | 5.729 | 11,100 | +0.17(+3.04%) |
Aug 22, 2002 | 5.889 | 5.889 | 5.556 | 5.560 | 20,850 | -0.22(-3.77%) |
Aug 21, 2002 | 5.707 | 5.778 | 5.707 | 5.778 | 1,650 | +0.09(+1.56%) |
Aug 20, 2002 | 5.578 | 5.709 | 5.560 | 5.689 | 112,050 | +0.02(+0.31%) |
Aug 16, 2002 | 5.724 | 5.747 | 5.418 | 5.671 | 9,900 | -0.13(-2.30%) |
Aug 15, 2002 | 5.933 | 6.089 | 5.804 | 5.804 | 37,800 | -0.13(-2.17%) |
Aug 14, 2002 | 5.933 | 6.000 | 5.778 | 5.933 | 10,350 | +0.15(+2.61%) |
Aug 13, 2002 | 5.889 | 5.933 | 5.778 | 5.782 | 9,000 | -0.10(-1.74%) |
Aug 12, 2002 | 5.533 | 6.222 | 5.333 | 5.884 | 45,315 | +0.44(+8.08%) |
Aug 07, 2002 | 5.529 | 5.529 | 5.316 | 5.444 | 17,100 | +0.11(+2.08%) |
Aug 06, 2002 | 5.373 | 5.444 | 5.262 | 5.333 | 5,250 | -0.04(-0.74%) |
Aug 05, 2002 | 5.489 | 5.569 | 5.289 | 5.373 | 39,600 | -0.15(-2.74%) |
Aug 02, 2002 | 5.822 | 5.822 | 5.511 | 5.524 | 26,100 | -0.33(-5.69%) |
Aug 01, 2002 | 5.778 | 5.911 | 5.551 | 5.858 | 15,075 | +0.07(+1.15%) |
Jul 31, 2002 | 6.080 | 6.080 | 5.533 | 5.791 | 75,150 | +0.06(+1.01%) |
Jul 30, 2002 | 5.333 | 6.200 | 5.333 | 5.733 | 174,343 | +0.22(+3.95%) |
Jul 29, 2002 | 5.178 | 5.689 | 5.124 | 5.516 | 50,250 | +0.47(+9.34%) |
Jul 26, 2002 | 5.022 | 5.067 | 5.018 | 5.044 | 1,800 | -0.00(-0.08%) |
Jul 25, 2002 | 4.971 | 5.111 | 4.844 | 5.048 | 17,250 | +0.07(+1.42%) |
Jul 24, 2002 | 4.582 | 5.182 | 4.556 | 4.978 | 46,575 | +0.22(+4.67%) |
Jul 23, 2002 | 5.222 | 5.271 | 4.569 | 4.756 | 85,800 | -0.45(-8.63%) |
Jul 22, 2002 | 5.222 | 5.258 | 4.964 | 5.204 | 63,210 | -0.07(-1.35%) |
Jul 19, 2002 | 5.249 | 5.511 | 5.031 | 5.276 | 46,800 | +0.25(+5.04%) |
Jul 17, 2002 | 5.116 | 5.116 | 4.507 | 5.022 | 125,250 | -0.38(-7.07%) |
Jul 12, 2002 | 5.369 | 5.556 | 5.356 | 5.404 | 44,100 | +0.02(+0.41%) |
Jul 11, 2002 | 5.484 | 5.622 | 5.382 | 5.382 | 59,100 | -0.11(-1.94%) |
Jul 10, 2002 | 5.867 | 5.951 | 5.467 | 5.489 | 87,900 | -0.48(-7.97%) |
Jul 09, 2002 | 5.480 | 5.964 | 5.480 | 5.964 | 58,800 | +0.48(+8.84%) |
Jul 08, 2002 | 5.360 | 5.480 | 5.360 | 5.480 | 70,500 | +0.12(+2.24%) |
Jul 05, 2002 | 5.444 | 5.467 | 5.360 | 5.360 | 7,200 | -0.08(-1.55%) |
Jul 04, 2002 | 5.320 | 5.511 | 5.240 | 5.444 | 82,050 | +0.00(+0.00%) |
Jul 03, 2002 | 5.320 | 5.511 | 5.240 | 5.444 | 82,050 | -0.02(-0.41%) |
Jul 02, 2002 | 5.778 | 5.778 | 5.058 | 5.467 | 202,950 | -0.35(-5.96%) |
Jul 01, 2002 | 6.124 | 6.124 | 5.733 | 5.813 | 83,250 | -0.31(-5.01%) |
Jun 28, 2002 | 6.222 | 6.329 | 6.111 | 6.120 | 24,750 | -0.06(-0.94%) |
Jun 27, 2002 | 5.627 | 6.178 | 5.622 | 6.178 | 95,850 | +0.11(+1.83%) |
Jun 26, 2002 | 6.400 | 6.489 | 5.667 | 6.067 | 181,200 | -0.54(-8.14%) |
Jun 25, 2002 | 6.738 | 6.836 | 6.254 | 6.604 | 164,400 | -0.48(-6.83%) |
Jun 21, 2002 | 7.298 | 7.333 | 7.111 | 7.089 | 52,650 | -0.34(-4.61%) |
Jun 20, 2002 | 7.507 | 7.533 | 7.356 | 7.431 | 23,250 | -0.04(-0.48%) |
Jun 19, 2002 | 7.556 | 7.556 | 7.333 | 7.467 | 36,450 | -0.08(-1.12%) |
Jun 18, 2002 | 7.124 | 7.582 | 7.111 | 7.551 | 99,150 | +0.44(+6.19%) |
Jun 17, 2002 | 7.107 | 7.311 | 7.022 | 7.111 | 78,750 | +0.09(+1.27%) |
Jun 14, 2002 | 6.956 | 7.022 | 6.822 | 7.022 | 105,300 | +0.20(+2.93%) |
Jun 12, 2002 | 6.400 | 6.822 | 6.400 | 6.822 | 43,050 | +0.01(+0.13%) |
Jun 11, 2002 | 6.836 | 6.991 | 6.453 | 6.813 | 52,800 | -0.02(-0.32%) |
Jun 10, 2002 | 6.720 | 7.058 | 6.720 | 6.836 | 57,150 | +0.08(+1.12%) |
Jun 07, 2002 | 6.556 | 6.760 | 6.556 | 6.760 | 14,250 | +0.00(+0.07%) |
Jun 06, 2002 | 6.622 | 6.889 | 6.618 | 6.756 | 32,100 | +0.13(+2.01%) |