Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.989 | 5.087 | 4.982 | 4.996 | 519,068 | -0.04(-0.76%) |
Aug 29, 2002 | 5.132 | 5.132 | 4.971 | 5.034 | 1,259,569 | -0.11(-2.18%) |
Aug 28, 2002 | 5.226 | 5.241 | 5.147 | 5.147 | 460,259 | -0.10(-1.93%) |
Aug 27, 2002 | 5.523 | 5.523 | 5.196 | 5.248 | 79,461,632 | -0.22(-4.10%) |
Aug 26, 2002 | 5.297 | 5.516 | 5.277 | 5.473 | 525,683 | +0.17(+3.25%) |
Aug 23, 2002 | 5.512 | 5.514 | 5.301 | 5.301 | 565,171 | -0.23(-4.10%) |
Aug 22, 2002 | 5.478 | 5.567 | 5.417 | 5.527 | 647,178 | +0.05(+0.93%) |
Aug 21, 2002 | 5.342 | 5.480 | 5.333 | 5.476 | 762,036 | +0.12(+2.16%) |
Aug 20, 2002 | 5.388 | 5.438 | 5.297 | 5.360 | 561,311 | -0.07(-1.33%) |
Aug 16, 2002 | 5.395 | 5.447 | 5.378 | 5.433 | 464,949 | +0.04(+0.70%) |
Aug 15, 2002 | 5.273 | 5.444 | 5.273 | 5.395 | 581,698 | +0.05(+0.98%) |
Aug 14, 2002 | 5.096 | 5.357 | 5.016 | 5.342 | 664,849 | +0.25(+4.83%) |
Aug 13, 2002 | 5.304 | 5.400 | 5.096 | 5.096 | 564,149 | -0.21(-4.02%) |
Aug 12, 2002 | 5.397 | 5.415 | 5.215 | 5.310 | 610,717 | +0.06(+1.07%) |
Aug 07, 2002 | 5.143 | 5.308 | 5.025 | 5.254 | 902,847 | +0.16(+3.06%) |
Aug 06, 2002 | 4.890 | 5.177 | 4.844 | 5.098 | 911,967 | +0.29(+5.95%) |
Aug 05, 2002 | 5.072 | 5.072 | 4.738 | 4.812 | 1,711,821 | -0.25(-4.94%) |
Aug 02, 2002 | 5.129 | 5.159 | 5.043 | 5.062 | 573,736 | -0.09(-1.69%) |
Aug 01, 2002 | 5.417 | 5.462 | 5.130 | 5.148 | 875,372 | -0.28(-5.23%) |
Jul 31, 2002 | 5.436 | 5.560 | 5.378 | 5.433 | 710,957 | -0.03(-0.63%) |
Jul 30, 2002 | 5.496 | 5.523 | 5.257 | 5.467 | 693,055 | -0.04(-0.72%) |
Jul 29, 2002 | 5.192 | 5.523 | 5.192 | 5.507 | 1,029,729 | +0.34(+6.52%) |
Jul 26, 2002 | 5.315 | 5.409 | 5.125 | 5.170 | 1,110,800 | -0.16(-2.96%) |
Jul 25, 2002 | 4.962 | 5.418 | 4.899 | 5.328 | 1,566,592 | +0.33(+6.59%) |
Jul 24, 2002 | 5.005 | 5.071 | 4.727 | 4.998 | 2,087,339 | -0.00(-0.04%) |
Jul 23, 2002 | 5.125 | 5.230 | 4.900 | 5.000 | 1,310,584 | -0.15(-2.95%) |
Jul 22, 2002 | 5.453 | 5.496 | 5.125 | 5.152 | 1,373,598 | -0.33(-5.95%) |
Jul 19, 2002 | 5.597 | 5.628 | 5.433 | 5.478 | 1,701,605 | -0.25(-4.39%) |
Jul 17, 2002 | 5.695 | 5.784 | 5.547 | 5.730 | 881,863 | +0.05(+0.86%) |
Jul 12, 2002 | 5.706 | 5.853 | 5.605 | 5.681 | 665,125 | +0.01(+0.10%) |
Jul 11, 2002 | 5.766 | 5.806 | 5.580 | 5.675 | 1,305,677 | -0.04(-0.67%) |
Jul 10, 2002 | 5.811 | 5.882 | 5.704 | 5.714 | 912,787 | -0.05(-0.94%) |
Jul 09, 2002 | 5.848 | 5.848 | 5.768 | 5.768 | 1,865,608 | -0.08(-1.36%) |
Jul 08, 2002 | 5.925 | 5.925 | 5.848 | 5.848 | 982,088 | -0.08(-1.31%) |
Jul 05, 2002 | 5.922 | 6.030 | 5.875 | 5.925 | 984,021 | +0.06(+1.08%) |
Jul 04, 2002 | 5.887 | 5.940 | 5.828 | 5.862 | 1,332,183 | +0.00(+0.00%) |
Jul 03, 2002 | 5.887 | 5.940 | 5.828 | 5.862 | 1,328,594 | -0.03(-0.43%) |
Jul 02, 2002 | 5.913 | 5.933 | 5.867 | 5.887 | 899,258 | -0.03(-0.43%) |
Jul 01, 2002 | 6.090 | 6.090 | 5.904 | 5.913 | 1,085,625 | -0.16(-2.62%) |
Jun 28, 2002 | 6.085 | 6.146 | 6.021 | 6.072 | 1,488,456 | +0.01(+0.24%) |
Jun 27, 2002 | 6.012 | 6.201 | 5.998 | 6.058 | 1,369,456 | +0.02(+0.33%) |
Jun 26, 2002 | 6.054 | 6.094 | 5.886 | 6.038 | 1,190,820 | -0.03(-0.51%) |
Jun 25, 2002 | 6.224 | 6.248 | 6.059 | 6.068 | 768,939 | -0.18(-2.87%) |
Jun 21, 2002 | 6.195 | 6.255 | 6.195 | 6.248 | 1,474,098 | +0.00(+0.00%) |
Jun 20, 2002 | 6.230 | 6.338 | 6.186 | 6.248 | 860,052 | +0.01(+0.17%) |
Jun 19, 2002 | 6.335 | 6.411 | 6.221 | 6.237 | 1,550,578 | -0.08(-1.29%) |
Jun 18, 2002 | 6.237 | 6.338 | 6.230 | 6.318 | 739,672 | +0.10(+1.54%) |
Jun 17, 2002 | 6.212 | 6.282 | 6.184 | 6.222 | 988,162 | +0.02(+0.32%) |
Jun 14, 2002 | 6.068 | 6.246 | 5.974 | 6.202 | 1,137,808 | +0.11(+1.84%) |
Jun 12, 2002 | 5.965 | 6.106 | 5.931 | 6.090 | 1,024,055 | +0.11(+1.91%) |
Jun 11, 2002 | 6.007 | 6.076 | 5.945 | 5.976 | 673,408 | -0.05(-0.87%) |
Jun 10, 2002 | 5.949 | 6.067 | 5.907 | 6.029 | 443,969 | +0.09(+1.43%) |
Jun 07, 2002 | 5.951 | 6.000 | 5.844 | 5.943 | 770,871 | +0.01(+0.18%) |
Jun 06, 2002 | 6.081 | 6.081 | 5.880 | 5.933 | 762,036 | -0.13(-2.21%) |