Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.757 | 5.838 | 5.538 | 5.764 | 172,427 | +0.09(+1.51%) |
Aug 29, 2002 | 5.401 | 5.727 | 5.113 | 5.678 | 158,443 | +0.38(+7.22%) |
Aug 28, 2002 | 5.287 | 5.439 | 5.282 | 5.296 | 79,204 | -0.14(-2.52%) |
Aug 27, 2002 | 5.610 | 5.610 | 5.364 | 5.433 | 72,195 | -0.14(-2.51%) |
Aug 26, 2002 | 5.324 | 5.576 | 5.170 | 5.573 | 165,063 | +0.19(+3.55%) |
Aug 23, 2002 | 5.436 | 5.576 | 5.350 | 5.381 | 238,860 | -0.13(-2.43%) |
Aug 22, 2002 | 5.935 | 5.935 | 5.424 | 5.516 | 234,108 | -0.46(-7.73%) |
Aug 21, 2002 | 5.692 | 5.978 | 5.655 | 5.978 | 195,207 | +0.37(+6.62%) |
Aug 20, 2002 | 5.653 | 5.807 | 5.421 | 5.607 | 190,875 | +0.06(+1.08%) |
Aug 16, 2002 | 5.453 | 5.804 | 5.379 | 5.547 | 191,702 | +0.10(+1.78%) |
Aug 15, 2002 | 5.421 | 5.707 | 5.381 | 5.450 | 101,385 | +0.03(+0.53%) |
Aug 14, 2002 | 5.416 | 5.424 | 5.139 | 5.421 | 93,222 | +0.24(+4.68%) |
Aug 13, 2002 | 5.284 | 5.421 | 5.170 | 5.179 | 59,024 | -0.18(-3.30%) |
Aug 12, 2002 | 5.384 | 5.421 | 5.282 | 5.356 | 279,545 | -0.16(-2.95%) |
Aug 07, 2002 | 5.319 | 5.650 | 5.262 | 5.518 | 312,962 | +0.12(+2.22%) |
Aug 06, 2002 | 5.264 | 5.467 | 5.179 | 5.399 | 412,493 | +0.12(+2.27%) |
Aug 05, 2002 | 5.199 | 5.518 | 5.179 | 5.279 | 268,464 | -0.09(-1.75%) |
Aug 02, 2002 | 5.410 | 5.456 | 5.182 | 5.373 | 186,095 | -0.13(-2.43%) |
Aug 01, 2002 | 5.584 | 5.618 | 5.193 | 5.507 | 441,795 | +0.09(+1.57%) |
Jul 31, 2002 | 5.404 | 5.533 | 5.279 | 5.421 | 232,355 | +0.05(+0.96%) |
Jul 30, 2002 | 5.561 | 5.564 | 5.322 | 5.370 | 537,607 | -0.17(-2.99%) |
Jul 29, 2002 | 5.279 | 5.536 | 5.262 | 5.536 | 540,411 | +0.29(+5.43%) |
Jul 26, 2002 | 5.282 | 5.322 | 5.190 | 5.250 | 219,038 | +0.03(+0.55%) |
Jul 25, 2002 | 5.065 | 5.322 | 5.062 | 5.222 | 371,489 | -0.10(-1.88%) |
Jul 24, 2002 | 5.042 | 5.344 | 4.991 | 5.322 | 386,909 | +0.26(+5.19%) |
Jul 23, 2002 | 4.993 | 5.145 | 4.985 | 5.059 | 481,884 | +0.06(+1.26%) |
Jul 22, 2002 | 4.993 | 5.233 | 4.965 | 4.996 | 442,331 | -0.13(-2.45%) |
Jul 19, 2002 | 5.410 | 5.410 | 5.011 | 5.122 | 240,066 | -0.39(-7.10%) |
Jul 17, 2002 | 5.521 | 5.755 | 5.379 | 5.513 | 541,813 | -0.55(-9.08%) |
Jul 12, 2002 | 5.955 | 6.178 | 5.842 | 6.063 | 124,413 | -0.04(-0.70%) |
Jul 11, 2002 | 6.374 | 6.400 | 5.838 | 6.106 | 459,104 | -0.24(-3.82%) |
Jul 10, 2002 | 6.574 | 6.574 | 6.320 | 6.349 | 91,119 | -0.21(-3.26%) |
Jul 09, 2002 | 6.511 | 6.563 | 6.511 | 6.563 | 124,063 | +0.05(+0.79%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.511 | 6.511 | 204,669 | -0.29(-4.24%) |
Jul 05, 2002 | 6.480 | 6.834 | 6.480 | 6.800 | 103,035 | +0.35(+5.35%) |
Jul 04, 2002 | 6.637 | 6.777 | 6.438 | 6.454 | 151,048 | +0.00(+0.00%) |
Jul 03, 2002 | 6.637 | 6.777 | 6.438 | 6.454 | 151,048 | -0.17(-2.58%) |
Jul 02, 2002 | 6.734 | 6.862 | 6.377 | 6.626 | 330,485 | -0.28(-4.01%) |
Jul 01, 2002 | 6.757 | 6.979 | 6.651 | 6.902 | 605,246 | +0.22(+3.29%) |
Jun 28, 2002 | 6.805 | 6.928 | 6.551 | 6.683 | 785,734 | +0.05(+0.69%) |
Jun 27, 2002 | 6.734 | 6.891 | 6.571 | 6.637 | 489,594 | +0.07(+1.13%) |
Jun 26, 2002 | 5.966 | 6.785 | 5.966 | 6.563 | 384,806 | +0.03(+0.39%) |
Jun 25, 2002 | 6.323 | 6.677 | 6.323 | 6.537 | 543,565 | +0.12(+1.87%) |
Jun 21, 2002 | 6.113 | 6.531 | 6.108 | 6.417 | 563,892 | +0.22(+3.55%) |
Jun 20, 2002 | 6.500 | 6.757 | 6.103 | 6.198 | 322,775 | -0.48(-7.22%) |
Jun 19, 2002 | 6.631 | 6.717 | 6.434 | 6.680 | 204,669 | +0.11(+1.74%) |
Jun 18, 2002 | 6.608 | 6.691 | 6.500 | 6.566 | 149,296 | -0.05(-0.82%) |
Jun 17, 2002 | 6.309 | 6.685 | 5.872 | 6.620 | 475,225 | +0.20(+3.11%) |
Jun 14, 2002 | 6.129 | 6.560 | 5.935 | 6.420 | 328,732 | -0.32(-4.78%) |
Jun 12, 2002 | 6.825 | 6.825 | 6.563 | 6.743 | 70,793 | -0.04(-0.63%) |
Jun 11, 2002 | 6.777 | 6.820 | 6.600 | 6.785 | 119,156 | +0.12(+1.80%) |
Jun 10, 2002 | 6.690 | 6.814 | 6.588 | 6.665 | 154,203 | -0.03(-0.38%) |
Jun 07, 2002 | 6.705 | 6.711 | 6.283 | 6.691 | 210,977 | +0.00(+0.00%) |
Jun 06, 2002 | 6.822 | 6.928 | 6.517 | 6.691 | 240,416 | -0.01(-0.13%) |