Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.951 | 6.119 | 5.863 | 5.863 | 596,766 | -0.15(-2.49%) |
Aug 29, 2002 | 5.777 | 6.076 | 5.752 | 6.013 | 1,372,606 | +0.23(+4.04%) |
Aug 28, 2002 | 5.677 | 5.815 | 5.623 | 5.779 | 513,845 | +0.09(+1.59%) |
Aug 27, 2002 | 5.720 | 5.804 | 5.634 | 5.688 | 1,223,965 | +0.01(+0.24%) |
Aug 26, 2002 | 5.503 | 5.713 | 5.484 | 5.675 | 100,254,936 | +0.17(+3.05%) |
Aug 23, 2002 | 5.577 | 5.734 | 5.503 | 5.507 | 3,308,016 | -0.09(-1.66%) |
Aug 22, 2002 | 5.387 | 5.630 | 5.283 | 5.600 | 189,659 | +0.16(+2.96%) |
Aug 21, 2002 | 5.444 | 5.444 | 5.344 | 5.439 | 498,407 | -0.06(-1.07%) |
Aug 20, 2002 | 5.444 | 5.736 | 5.373 | 5.498 | 583,975 | -0.15(-2.65%) |
Aug 16, 2002 | 5.759 | 5.759 | 5.509 | 5.648 | 584,857 | -0.15(-2.51%) |
Aug 15, 2002 | 5.328 | 5.793 | 5.283 | 5.793 | 1,189,562 | +0.46(+8.72%) |
Aug 14, 2002 | 5.339 | 5.475 | 5.219 | 5.328 | 1,342,172 | +0.05(+0.86%) |
Aug 13, 2002 | 5.122 | 5.305 | 5.094 | 5.283 | 714,972 | +0.22(+4.30%) |
Aug 12, 2002 | 5.033 | 5.144 | 5.017 | 5.065 | 595,883 | +0.13(+2.57%) |
Aug 07, 2002 | 4.965 | 5.067 | 4.807 | 4.938 | 787,307 | +0.11(+2.25%) |
Aug 06, 2002 | 4.761 | 4.977 | 4.738 | 4.829 | 399,608 | +0.03(+0.57%) |
Aug 05, 2002 | 5.176 | 5.441 | 4.800 | 4.802 | 545,602 | -0.32(-6.20%) |
Aug 02, 2002 | 4.920 | 5.169 | 4.920 | 5.119 | 451,213 | +0.25(+5.07%) |
Aug 01, 2002 | 4.512 | 4.875 | 4.512 | 4.872 | 544,719 | +0.20(+4.32%) |
Jul 31, 2002 | 4.807 | 5.008 | 4.625 | 4.670 | 822,152 | -0.10(-2.18%) |
Jul 30, 2002 | 4.738 | 4.954 | 4.718 | 4.775 | 1,070,032 | +0.06(+1.30%) |
Jul 29, 2002 | 4.784 | 4.784 | 4.670 | 4.714 | 442,392 | -0.01(-0.29%) |
Jul 26, 2002 | 4.988 | 4.988 | 4.514 | 4.727 | 1,359,374 | -0.29(-5.83%) |
Jul 25, 2002 | 5.192 | 5.208 | 4.947 | 5.020 | 769,665 | -0.17(-3.32%) |
Jul 24, 2002 | 4.904 | 5.237 | 4.625 | 5.192 | 1,768,244 | +0.07(+1.28%) |
Jul 23, 2002 | 5.532 | 5.532 | 4.988 | 5.126 | 1,652,684 | -0.36(-6.57%) |
Jul 22, 2002 | 5.781 | 5.781 | 5.466 | 5.487 | 1,037,834 | -0.25(-4.35%) |
Jul 19, 2002 | 5.634 | 5.788 | 5.634 | 5.736 | 425,631 | +0.18(+3.22%) |
Jul 17, 2002 | 5.623 | 5.623 | 5.503 | 5.557 | 673,953 | -0.13(-2.35%) |
Jul 12, 2002 | 5.861 | 6.053 | 5.670 | 5.691 | 1,344,818 | -0.12(-1.99%) |
Jul 11, 2002 | 5.976 | 6.056 | 5.804 | 5.806 | 463,563 | -0.17(-2.81%) |
Jul 10, 2002 | 5.951 | 6.006 | 5.784 | 5.974 | 597,648 | +0.03(+0.53%) |
Jul 09, 2002 | 5.713 | 6.099 | 5.698 | 5.942 | 858,319 | +0.27(+4.67%) |
Jul 08, 2002 | 5.439 | 5.677 | 5.439 | 5.677 | 493,114 | +0.23(+4.29%) |
Jul 05, 2002 | 5.453 | 5.521 | 5.401 | 5.444 | 186,572 | +0.04(+0.67%) |
Jul 04, 2002 | 5.271 | 5.532 | 5.271 | 5.407 | 1,199,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.271 | 5.532 | 5.271 | 5.407 | 1,199,266 | -0.08(-1.45%) |
Jul 02, 2002 | 5.849 | 6.019 | 5.444 | 5.487 | 1,288,362 | -0.36(-6.17%) |
Jul 01, 2002 | 5.781 | 5.872 | 5.532 | 5.847 | 1,350,111 | +0.04(+0.74%) |
Jun 28, 2002 | 6.051 | 6.085 | 5.729 | 5.804 | 696,888 | -0.19(-3.21%) |
Jun 27, 2002 | 6.065 | 6.087 | 5.840 | 5.997 | 798,775 | -0.12(-2.04%) |
Jun 26, 2002 | 6.190 | 6.348 | 6.099 | 6.121 | 700,417 | -0.02(-0.37%) |
Jun 25, 2002 | 6.280 | 6.292 | 5.897 | 6.144 | 1,387,602 | -0.25(-3.93%) |
Jun 21, 2002 | 6.462 | 6.675 | 6.350 | 6.396 | 720,706 | -0.09(-1.36%) |
Jun 20, 2002 | 6.065 | 6.484 | 6.031 | 6.484 | 1,683,118 | +0.48(+7.92%) |
Jun 19, 2002 | 6.083 | 6.144 | 5.970 | 6.008 | 509,434 | -0.02(-0.30%) |
Jun 18, 2002 | 5.906 | 6.038 | 5.840 | 6.026 | 341,828 | +0.12(+2.03%) |
Jun 17, 2002 | 6.053 | 6.053 | 5.845 | 5.906 | 732,174 | -0.14(-2.25%) |
Jun 14, 2002 | 6.167 | 6.310 | 6.010 | 6.042 | 808,479 | -0.10(-1.66%) |
Jun 12, 2002 | 5.965 | 6.230 | 5.965 | 6.144 | 1,656,654 | +0.19(+3.16%) |
Jun 11, 2002 | 5.872 | 6.076 | 5.781 | 5.956 | 2,275,032 | -0.09(-1.50%) |
Jun 10, 2002 | 6.462 | 6.462 | 6.042 | 6.047 | 1,364,225 | -0.44(-6.72%) |
Jun 07, 2002 | 6.713 | 6.845 | 6.439 | 6.482 | 722,911 | -0.23(-3.41%) |
Jun 06, 2002 | 6.695 | 6.897 | 6.695 | 6.711 | 928,449 | -0.02(-0.34%) |