Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.529 | 5.646 | 5.529 | 5.569 | 16,019,708 | +0.06(+1.10%) |
Aug 29, 2002 | 5.445 | 5.580 | 5.398 | 5.508 | 4,388,820 | -0.05(-0.87%) |
Aug 28, 2002 | 5.574 | 5.639 | 5.468 | 5.556 | 3,060,505 | -0.01(-0.20%) |
Aug 27, 2002 | 5.637 | 5.684 | 5.522 | 5.567 | 3,604,595 | -0.09(-1.56%) |
Aug 26, 2002 | 5.566 | 5.690 | 5.516 | 5.656 | 2,609,568 | +0.06(+1.05%) |
Aug 23, 2002 | 5.727 | 5.763 | 5.597 | 5.597 | 3,840,862 | -0.20(-3.45%) |
Aug 22, 2002 | 5.701 | 5.848 | 5.646 | 5.797 | 31,201,362 | +0.07(+1.27%) |
Aug 21, 2002 | 5.744 | 5.825 | 5.587 | 5.724 | 3,605,562 | +0.02(+0.33%) |
Aug 20, 2002 | 5.739 | 5.766 | 5.632 | 5.705 | 4,445,549 | -0.05(-0.94%) |
Aug 16, 2002 | 5.727 | 5.798 | 5.620 | 5.760 | 3,967,537 | +0.02(+0.35%) |
Aug 15, 2002 | 5.561 | 5.805 | 5.539 | 5.739 | 8,800,847 | +0.34(+6.23%) |
Aug 14, 2002 | 5.049 | 5.408 | 5.049 | 5.403 | 6,029,147 | +0.36(+7.14%) |
Aug 13, 2002 | 5.091 | 5.207 | 5.041 | 5.043 | 7,405,488 | -0.10(-1.93%) |
Aug 12, 2002 | 5.228 | 5.251 | 5.127 | 5.142 | 4,613,482 | -0.13(-2.56%) |
Aug 07, 2002 | 5.313 | 5.328 | 5.131 | 5.277 | 5,667,173 | -0.03(-0.50%) |
Aug 06, 2002 | 5.150 | 5.395 | 5.135 | 5.304 | 5,806,741 | +0.20(+3.92%) |
Aug 05, 2002 | 5.189 | 5.290 | 5.096 | 5.104 | 4,146,429 | -0.09(-1.64%) |
Aug 02, 2002 | 5.429 | 5.429 | 5.090 | 5.189 | 7,367,454 | -0.25(-4.59%) |
Aug 01, 2002 | 5.834 | 5.834 | 5.338 | 5.439 | 7,867,707 | -0.40(-6.78%) |
Jul 31, 2002 | 5.910 | 5.918 | 5.544 | 5.834 | 8,400,193 | -0.07(-1.26%) |
Jul 30, 2002 | 5.856 | 5.988 | 5.695 | 5.909 | 6,924,253 | -0.04(-0.68%) |
Jul 29, 2002 | 5.848 | 5.961 | 5.812 | 5.949 | 7,941,520 | +0.16(+2.82%) |
Jul 26, 2002 | 5.817 | 5.831 | 5.513 | 5.786 | 7,501,865 | -0.04(-0.64%) |
Jul 25, 2002 | 5.569 | 5.833 | 5.459 | 5.823 | 8,322,512 | +0.26(+4.66%) |
Jul 24, 2002 | 5.158 | 5.581 | 5.038 | 5.564 | 18,952,894 | +0.41(+7.88%) |
Jul 23, 2002 | 5.010 | 5.350 | 5.010 | 5.158 | 5,769,996 | +0.16(+3.13%) |
Jul 22, 2002 | 5.121 | 5.305 | 4.869 | 5.001 | 5,340,654 | -0.12(-2.30%) |
Jul 19, 2002 | 5.274 | 5.335 | 5.116 | 5.119 | 3,896,624 | -0.22(-4.21%) |
Jul 17, 2002 | 5.584 | 5.646 | 5.232 | 5.344 | 6,304,738 | -0.36(-6.36%) |
Jul 12, 2002 | 5.972 | 6.019 | 5.670 | 5.707 | 5,885,389 | -0.25(-4.24%) |
Jul 11, 2002 | 5.771 | 5.977 | 5.625 | 5.960 | 6,769,535 | +0.10(+1.77%) |
Jul 10, 2002 | 6.112 | 6.143 | 5.837 | 5.856 | 11,432,334 | -0.05(-0.92%) |
Jul 09, 2002 | 6.081 | 6.200 | 5.910 | 5.910 | 6,237,049 | -0.17(-2.81%) |
Jul 08, 2002 | 6.329 | 6.331 | 6.037 | 6.081 | 4,990,928 | -0.28(-4.39%) |
Jul 05, 2002 | 5.839 | 6.360 | 5.817 | 6.360 | 3,002,808 | +0.56(+9.66%) |
Jul 04, 2002 | 5.625 | 5.800 | 5.600 | 5.800 | 3,536,906 | +0.00(+0.00%) |
Jul 03, 2002 | 5.625 | 5.800 | 5.600 | 5.800 | 3,536,906 | +0.19(+3.32%) |
Jul 02, 2002 | 5.755 | 5.755 | 5.538 | 5.614 | 7,569,553 | -0.24(-4.08%) |
Jul 01, 2002 | 6.050 | 6.082 | 5.853 | 5.853 | 5,916,332 | -0.31(-4.96%) |
Jun 28, 2002 | 6.205 | 6.273 | 6.143 | 6.158 | 5,074,411 | -0.08(-1.32%) |
Jun 27, 2002 | 6.205 | 6.241 | 6.045 | 6.241 | 2,678,546 | +0.13(+2.13%) |
Jun 26, 2002 | 5.902 | 6.205 | 5.902 | 6.110 | 4,520,652 | -0.02(-0.33%) |
Jun 25, 2002 | 6.205 | 6.408 | 6.106 | 6.130 | 3,338,030 | -0.01(-0.20%) |
Jun 21, 2002 | 6.182 | 6.278 | 6.175 | 6.143 | 4,962,886 | -0.15(-2.37%) |
Jun 20, 2002 | 6.546 | 6.548 | 6.290 | 6.292 | 4,019,109 | -0.27(-4.09%) |
Jun 19, 2002 | 6.518 | 6.593 | 6.500 | 6.560 | 3,955,288 | +0.04(+0.67%) |
Jun 18, 2002 | 6.523 | 6.572 | 6.487 | 6.517 | 934,751 | -0.08(-1.15%) |
Jun 17, 2002 | 6.236 | 6.596 | 6.236 | 6.593 | 4,182,207 | +0.36(+5.72%) |
Jun 14, 2002 | 6.290 | 6.290 | 6.068 | 6.236 | 7,134,410 | -0.14(-2.14%) |
Jun 12, 2002 | 6.375 | 6.438 | 6.341 | 6.372 | 3,676,474 | -0.02(-0.36%) |
Jun 11, 2002 | 6.469 | 6.608 | 6.368 | 6.396 | 2,432,932 | -0.07(-1.13%) |
Jun 10, 2002 | 6.420 | 6.531 | 6.411 | 6.469 | 2,722,383 | +0.09(+1.36%) |
Jun 07, 2002 | 6.298 | 6.469 | 6.298 | 6.382 | 4,989,639 | +0.04(+0.56%) |
Jun 06, 2002 | 6.456 | 6.456 | 6.295 | 6.346 | 6,638,992 | -0.11(-1.71%) |