Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.106 | 6.257 | 5.980 | 5.984 | 971,856 | -0.22(-3.49%) |
Aug 29, 2002 | 5.989 | 6.201 | 5.830 | 6.201 | 1,564,971 | +0.23(+3.80%) |
Aug 28, 2002 | 6.055 | 6.149 | 5.881 | 5.974 | 1,321,125 | -0.13(-2.13%) |
Aug 27, 2002 | 6.368 | 6.368 | 6.065 | 6.104 | 1,600,376 | -0.24(-3.80%) |
Aug 26, 2002 | 6.154 | 6.364 | 6.077 | 6.346 | 60,235,212 | +0.19(+3.15%) |
Aug 23, 2002 | 6.348 | 6.352 | 6.108 | 6.152 | 839,278 | -0.21(-3.34%) |
Aug 22, 2002 | 6.275 | 6.416 | 6.193 | 6.364 | 652,507 | +0.04(+0.69%) |
Aug 21, 2002 | 6.145 | 6.321 | 5.995 | 6.321 | 998,373 | +0.19(+3.13%) |
Aug 20, 2002 | 6.261 | 6.263 | 6.083 | 6.129 | 1,245,042 | +0.14(+2.41%) |
Aug 16, 2002 | 5.830 | 6.022 | 5.720 | 5.984 | 783,200 | +0.17(+2.91%) |
Aug 15, 2002 | 5.809 | 5.894 | 5.720 | 5.815 | 119,937,368 | -0.03(-0.46%) |
Aug 14, 2002 | 5.452 | 5.846 | 5.431 | 5.842 | 1,223,845 | +0.37(+6.83%) |
Aug 13, 2002 | 5.570 | 5.759 | 5.454 | 5.468 | 1,500,799 | -0.10(-1.85%) |
Aug 12, 2002 | 5.427 | 5.648 | 5.359 | 5.572 | 973,479 | +0.34(+6.51%) |
Aug 07, 2002 | 5.132 | 5.235 | 5.056 | 5.231 | 1,056,418 | +0.11(+2.14%) |
Aug 06, 2002 | 4.951 | 5.239 | 4.911 | 5.122 | 1,534,534 | +0.17(+3.37%) |
Aug 05, 2002 | 5.246 | 5.246 | 4.934 | 4.955 | 1,028,553 | -0.28(-5.44%) |
Aug 02, 2002 | 5.281 | 5.355 | 5.126 | 5.239 | 1,034,378 | -0.07(-1.40%) |
Aug 01, 2002 | 5.409 | 5.460 | 5.312 | 5.314 | 827,565 | -0.12(-2.13%) |
Jul 31, 2002 | 5.489 | 5.553 | 5.285 | 5.429 | 1,720,313 | -0.13(-2.34%) |
Jul 30, 2002 | 5.468 | 5.607 | 5.367 | 5.559 | 1,507,983 | +0.06(+1.16%) |
Jul 29, 2002 | 5.149 | 5.530 | 5.107 | 5.495 | 1,234,262 | +0.40(+7.86%) |
Jul 26, 2002 | 4.909 | 5.109 | 4.905 | 5.095 | 1,118,688 | +0.19(+3.87%) |
Jul 25, 2002 | 4.938 | 5.128 | 4.831 | 4.905 | 1,597,953 | -0.10(-1.98%) |
Jul 24, 2002 | 4.664 | 5.004 | 4.565 | 5.004 | 2,112,351 | +0.34(+7.25%) |
Jul 23, 2002 | 4.808 | 4.984 | 4.664 | 4.666 | 1,625,335 | -0.15(-3.21%) |
Jul 22, 2002 | 4.932 | 5.097 | 4.814 | 4.821 | 1,638,926 | -0.19(-3.87%) |
Jul 19, 2002 | 4.951 | 5.144 | 4.924 | 5.014 | 2,557,452 | -0.18(-3.53%) |
Jul 17, 2002 | 5.380 | 5.472 | 5.052 | 5.198 | 1,603,041 | -0.25(-4.58%) |
Jul 12, 2002 | 5.524 | 5.561 | 5.336 | 5.448 | 1,994,110 | -0.06(-1.05%) |
Jul 11, 2002 | 5.320 | 5.506 | 5.283 | 5.506 | 980,336 | +0.12(+2.14%) |
Jul 10, 2002 | 5.382 | 5.551 | 5.382 | 5.390 | 1,961,642 | -0.05(-0.91%) |
Jul 09, 2002 | 5.541 | 5.541 | 5.440 | 5.440 | 1,689,299 | -0.10(-1.82%) |
Jul 08, 2002 | 5.570 | 5.712 | 5.512 | 5.541 | 1,058,356 | -0.03(-0.48%) |
Jul 05, 2002 | 5.316 | 5.613 | 5.314 | 5.568 | 448,735 | +0.26(+4.86%) |
Jul 04, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,337,241 | +0.00(+0.00%) |
Jul 03, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,333,122 | -0.06(-1.04%) |
Jul 02, 2002 | 5.499 | 5.518 | 5.268 | 5.365 | 1,968,911 | -0.17(-3.09%) |
Jul 01, 2002 | 5.745 | 5.859 | 5.537 | 5.537 | 1,426,406 | -0.28(-4.76%) |
Jun 28, 2002 | 5.964 | 6.116 | 5.766 | 5.813 | 2,201,274 | -0.07(-1.16%) |
Jun 27, 2002 | 5.887 | 5.976 | 5.852 | 5.881 | 1,269,640 | -0.04(-0.59%) |
Jun 26, 2002 | 5.704 | 5.939 | 5.677 | 5.916 | 932,119 | -0.03(-0.52%) |
Jun 25, 2002 | 5.900 | 6.013 | 5.877 | 5.947 | 1,789,610 | +0.08(+1.30%) |
Jun 21, 2002 | 6.073 | 6.083 | 5.782 | 5.871 | 1,917,301 | -0.19(-3.13%) |
Jun 20, 2002 | 6.170 | 6.211 | 6.038 | 6.061 | 1,079,194 | -0.06(-1.04%) |
Jun 19, 2002 | 6.323 | 6.356 | 6.119 | 6.125 | 944,718 | -0.17(-2.72%) |
Jun 18, 2002 | 6.348 | 6.432 | 6.286 | 6.296 | 992,936 | -0.07(-1.13%) |
Jun 17, 2002 | 6.166 | 6.379 | 6.164 | 6.368 | 992,936 | +0.22(+3.66%) |
Jun 14, 2002 | 5.958 | 6.182 | 5.726 | 6.143 | 1,486,738 | +0.08(+1.36%) |
Jun 12, 2002 | 6.170 | 6.191 | 5.949 | 6.061 | 1,854,062 | -0.13(-2.10%) |
Jun 11, 2002 | 6.284 | 6.337 | 6.121 | 6.191 | 1,781,615 | -0.09(-1.51%) |
Jun 10, 2002 | 6.284 | 6.337 | 6.182 | 6.286 | 1,524,779 | -0.03(-0.42%) |
Jun 07, 2002 | 6.042 | 6.356 | 5.997 | 6.312 | 3,336,681 | +0.20(+3.27%) |
Jun 06, 2002 | 6.597 | 6.599 | 6.108 | 6.112 | 3,676,383 | -0.50(-7.58%) |