Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.305 | 6.359 | 6.284 | 6.326 | 366,847 | +0.01(+0.11%) |
Aug 29, 2002 | 6.345 | 6.345 | 6.233 | 6.319 | 707,696 | -0.04(-0.64%) |
Aug 28, 2002 | 6.413 | 6.414 | 6.293 | 6.359 | 890,051 | -0.10(-1.48%) |
Aug 27, 2002 | 6.528 | 6.595 | 6.446 | 6.455 | 374,327 | -0.06(-0.99%) |
Aug 26, 2002 | 6.423 | 6.519 | 6.416 | 6.519 | 313,423 | +0.11(+1.64%) |
Aug 23, 2002 | 6.469 | 6.470 | 6.397 | 6.414 | 500,052 | -0.05(-0.85%) |
Aug 22, 2002 | 6.424 | 6.483 | 6.410 | 6.469 | 701,997 | +0.01(+0.17%) |
Aug 21, 2002 | 6.316 | 6.458 | 6.316 | 6.458 | 803,147 | +0.14(+2.15%) |
Aug 20, 2002 | 6.295 | 6.345 | 6.219 | 6.322 | 399,258 | +0.12(+1.88%) |
Aug 16, 2002 | 6.286 | 6.286 | 6.174 | 6.205 | 557,039 | -0.10(-1.52%) |
Aug 15, 2002 | 6.274 | 6.365 | 6.204 | 6.300 | 804,928 | +0.03(+0.43%) |
Aug 14, 2002 | 6.079 | 6.274 | 6.076 | 6.274 | 487,231 | +0.21(+3.45%) |
Aug 13, 2002 | 6.167 | 6.195 | 6.062 | 6.065 | 459,806 | -0.13(-2.11%) |
Aug 12, 2002 | 6.045 | 6.247 | 6.023 | 6.195 | 961,640 | +0.05(+0.87%) |
Aug 07, 2002 | 6.017 | 6.142 | 5.993 | 6.142 | 4,417,846 | +0.16(+2.68%) |
Aug 06, 2002 | 5.861 | 6.034 | 5.861 | 5.982 | 817,750 | +0.16(+2.67%) |
Aug 05, 2002 | 5.962 | 6.049 | 5.791 | 5.826 | 921,037 | -0.14(-2.40%) |
Aug 02, 2002 | 5.861 | 6.017 | 5.784 | 5.969 | 972,681 | +0.14(+2.41%) |
Aug 01, 2002 | 5.990 | 6.058 | 5.812 | 5.829 | 994,051 | -0.18(-3.04%) |
Jul 31, 2002 | 5.840 | 6.016 | 5.733 | 6.011 | 893,613 | +0.16(+2.69%) |
Jul 30, 2002 | 5.559 | 5.854 | 5.531 | 5.854 | 921,037 | +0.26(+4.64%) |
Jul 29, 2002 | 5.538 | 5.648 | 5.468 | 5.594 | 662,107 | +0.08(+1.40%) |
Jul 26, 2002 | 5.436 | 5.565 | 5.344 | 5.517 | 1,291,091 | +0.12(+2.29%) |
Jul 25, 2002 | 5.302 | 5.455 | 5.278 | 5.394 | 1,309,611 | +0.11(+1.99%) |
Jul 24, 2002 | 4.977 | 5.305 | 4.850 | 5.288 | 1,984,184 | +0.31(+6.26%) |
Jul 23, 2002 | 5.124 | 5.124 | 4.885 | 4.977 | 5,805,458 | -0.14(-2.72%) |
Jul 22, 2002 | 5.249 | 5.291 | 5.096 | 5.116 | 1,127,612 | -0.13(-2.54%) |
Jul 19, 2002 | 5.382 | 5.382 | 5.196 | 5.249 | 883,284 | -0.23(-4.13%) |
Jul 17, 2002 | 5.503 | 5.580 | 5.424 | 5.475 | 447,340 | -0.02(-0.38%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.486 | 5.496 | 106,848 | -0.13(-2.32%) |
Jul 11, 2002 | 5.350 | 5.641 | 5.342 | 5.627 | 746,873 | +0.11(+1.96%) |
Jul 10, 2002 | 5.686 | 5.686 | 5.517 | 5.519 | 752,216 | -0.17(-3.06%) |
Jul 09, 2002 | 5.853 | 5.853 | 5.693 | 5.693 | 824,873 | -0.16(-2.73%) |
Jul 08, 2002 | 5.914 | 5.914 | 5.853 | 5.853 | 268,903 | -0.07(-1.16%) |
Jul 05, 2002 | 5.920 | 5.931 | 5.906 | 5.921 | 161,341 | +0.03(+0.45%) |
Jul 04, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 323,396 | +0.00(+0.00%) |
Jul 03, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 318,409 | -0.12(-2.08%) |
Jul 02, 2002 | 6.107 | 6.107 | 6.001 | 6.020 | 455,176 | -0.08(-1.36%) |
Jul 01, 2002 | 5.997 | 6.177 | 5.993 | 6.103 | 576,628 | +0.13(+2.16%) |
Jun 28, 2002 | 5.979 | 6.065 | 5.962 | 5.973 | 1,851,691 | -0.02(-0.37%) |
Jun 27, 2002 | 6.011 | 6.051 | 5.966 | 5.996 | 651,066 | -0.00(-0.02%) |
Jun 26, 2002 | 6.030 | 6.041 | 5.972 | 5.997 | 573,778 | -0.05(-0.77%) |
Jun 25, 2002 | 6.107 | 6.142 | 6.044 | 6.044 | 533,888 | -0.18(-2.84%) |
Jun 21, 2002 | 6.052 | 6.119 | 6.051 | 6.220 | 800,298 | +0.16(+2.59%) |
Jun 20, 2002 | 6.100 | 6.156 | 6.060 | 6.063 | 700,928 | -0.04(-0.60%) |
Jun 19, 2002 | 6.198 | 6.274 | 6.098 | 6.100 | 398,546 | -0.10(-1.59%) |
Jun 18, 2002 | 6.170 | 6.285 | 6.163 | 6.198 | 492,573 | +0.06(+1.03%) |
Jun 17, 2002 | 6.097 | 6.139 | 6.073 | 6.135 | 460,518 | +0.10(+1.58%) |
Jun 14, 2002 | 5.945 | 6.065 | 5.826 | 6.039 | 514,299 | -0.00(-0.05%) |
Jun 12, 2002 | 5.979 | 6.056 | 5.973 | 6.042 | 242,547 | +0.05(+0.91%) |
Jun 11, 2002 | 6.065 | 6.079 | 5.976 | 5.987 | 343,341 | -0.02(-0.40%) |
Jun 10, 2002 | 5.952 | 6.030 | 5.938 | 6.011 | 463,011 | +0.08(+1.37%) |
Jun 07, 2002 | 5.872 | 5.958 | 5.865 | 5.930 | 432,025 | -0.02(-0.38%) |
Jun 06, 2002 | 6.152 | 6.159 | 5.952 | 5.952 | 373,971 | -0.20(-3.24%) |