Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.577 | 5.577 | 5.527 | 5.527 | 12,962 | -0.05(-0.90%) |
Aug 29, 2002 | 5.532 | 5.577 | 5.510 | 5.577 | 33,487 | +0.08(+1.41%) |
Aug 28, 2002 | 5.443 | 5.499 | 5.443 | 5.499 | 16,023 | +0.02(+0.30%) |
Aug 27, 2002 | 5.443 | 5.499 | 5.443 | 5.482 | 51,310 | +0.04(+0.71%) |
Aug 26, 2002 | 5.527 | 5.527 | 5.416 | 5.443 | 45,009 | -0.03(-0.51%) |
Aug 23, 2002 | 5.543 | 5.543 | 5.471 | 5.471 | 11,522 | -0.06(-1.00%) |
Aug 22, 2002 | 5.554 | 5.554 | 5.471 | 5.527 | 30,426 | -0.03(-0.50%) |
Aug 21, 2002 | 5.543 | 5.560 | 5.493 | 5.554 | 33,667 | +0.00(+0.00%) |
Aug 20, 2002 | 5.521 | 5.638 | 5.521 | 5.554 | 37,807 | -0.02(-0.40%) |
Aug 16, 2002 | 5.577 | 5.577 | 5.571 | 5.577 | 14,943 | +0.00(+0.00%) |
Aug 15, 2002 | 5.599 | 5.599 | 5.549 | 5.577 | 21,964 | +0.01(+0.10%) |
Aug 14, 2002 | 5.554 | 5.638 | 5.554 | 5.571 | 16,023 | -0.01(-0.10%) |
Aug 13, 2002 | 5.471 | 5.577 | 5.471 | 5.577 | 30,066 | +0.03(+0.50%) |
Aug 12, 2002 | 5.554 | 5.554 | 5.549 | 5.549 | 10,982 | +0.02(+0.30%) |
Aug 07, 2002 | 5.532 | 5.532 | 5.477 | 5.532 | 16,203 | +0.01(+0.10%) |
Aug 06, 2002 | 5.477 | 5.527 | 5.443 | 5.527 | 28,625 | +0.03(+0.51%) |
Aug 05, 2002 | 5.477 | 5.499 | 5.477 | 5.499 | 9,902 | +0.02(+0.30%) |
Aug 02, 2002 | 5.543 | 5.543 | 5.482 | 5.482 | 20,524 | -0.06(-1.10%) |
Aug 01, 2002 | 5.543 | 5.543 | 5.488 | 5.543 | 14,763 | +0.06(+1.01%) |
Jul 31, 2002 | 5.527 | 5.527 | 5.471 | 5.488 | 16,923 | -0.03(-0.60%) |
Jul 30, 2002 | 5.471 | 5.521 | 5.410 | 5.521 | 43,569 | +0.07(+1.22%) |
Jul 29, 2002 | 5.488 | 5.488 | 5.388 | 5.454 | 22,504 | -0.02(-0.41%) |
Jul 26, 2002 | 5.466 | 5.477 | 5.416 | 5.477 | 17,283 | +0.01(+0.20%) |
Jul 25, 2002 | 5.443 | 5.466 | 5.410 | 5.466 | 41,048 | +0.06(+1.03%) |
Jul 24, 2002 | 5.388 | 5.443 | 5.332 | 5.410 | 45,549 | -0.01(-0.10%) |
Jul 23, 2002 | 5.488 | 5.488 | 5.410 | 5.416 | 51,310 | -0.06(-1.02%) |
Jul 22, 2002 | 5.460 | 5.471 | 5.460 | 5.471 | 13,682 | +0.00(+0.00%) |
Jul 19, 2002 | 5.499 | 5.538 | 5.471 | 5.471 | 23,404 | -0.08(-1.50%) |
Jul 17, 2002 | 5.554 | 5.554 | 5.488 | 5.554 | 40,508 | -0.06(-1.09%) |
Jul 12, 2002 | 5.610 | 5.638 | 5.604 | 5.615 | 16,743 | +0.03(+0.50%) |
Jul 11, 2002 | 5.615 | 5.654 | 5.582 | 5.588 | 32,586 | -0.02(-0.40%) |
Jul 10, 2002 | 5.577 | 5.610 | 5.560 | 5.610 | 32,586 | +0.03(+0.60%) |
Jul 09, 2002 | 5.538 | 5.577 | 5.538 | 5.577 | 37,807 | +0.04(+0.70%) |
Jul 08, 2002 | 5.488 | 5.538 | 5.488 | 5.538 | 35,467 | +0.05(+0.91%) |
Jul 05, 2002 | 5.510 | 5.516 | 5.488 | 5.488 | 5,365,123 | -0.02(-0.30%) |
Jul 04, 2002 | 5.510 | 5.510 | 5.504 | 5.504 | 6,481 | +0.00(+0.00%) |
Jul 03, 2002 | 5.510 | 5.510 | 5.504 | 5.504 | 6,481 | +0.01(+0.10%) |
Jul 02, 2002 | 5.471 | 5.516 | 5.471 | 5.499 | 30,966 | +0.03(+0.51%) |
Jul 01, 2002 | 5.471 | 5.471 | 5.443 | 5.471 | 9,001 | +0.03(+0.51%) |
Jun 28, 2002 | 5.416 | 5.466 | 5.416 | 5.443 | 14,042 | +0.02(+0.31%) |
Jun 27, 2002 | 5.482 | 5.493 | 5.399 | 5.427 | 70,754 | -0.05(-0.91%) |
Jun 26, 2002 | 5.404 | 5.477 | 5.404 | 5.477 | 47,349 | +0.08(+1.44%) |
Jun 25, 2002 | 5.404 | 5.416 | 5.388 | 5.399 | 16,563 | +0.01(+0.21%) |
Jun 21, 2002 | 5.388 | 5.399 | 5.360 | 5.388 | 14,403 | +0.02(+0.31%) |
Jun 20, 2002 | 5.332 | 5.371 | 5.310 | 5.371 | 39,788 | +0.01(+0.21%) |
Jun 19, 2002 | 5.449 | 5.449 | 5.227 | 5.360 | 283,559 | -0.09(-1.73%) |
Jun 18, 2002 | 5.443 | 5.499 | 5.421 | 5.454 | 36,727 | +0.00(+0.00%) |
Jun 17, 2002 | 5.493 | 5.499 | 5.438 | 5.454 | 16,023 | +0.01(+0.20%) |
Jun 14, 2002 | 5.410 | 5.477 | 5.410 | 5.443 | 37,087 | -0.01(-0.20%) |
Jun 12, 2002 | 5.454 | 5.488 | 5.432 | 5.454 | 25,025 | -0.02(-0.30%) |
Jun 11, 2002 | 5.499 | 5.554 | 5.471 | 5.471 | 43,749 | -0.06(-1.10%) |
Jun 10, 2002 | 5.549 | 5.554 | 5.499 | 5.532 | 9,541 | -0.02(-0.30%) |
Jun 07, 2002 | 5.549 | 5.549 | 5.527 | 5.549 | 12,242 | +0.01(+0.10%) |
Jun 06, 2002 | 5.499 | 5.549 | 5.499 | 5.543 | 55,991 | +0.04(+0.81%) |