Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.154 | 5.315 | 5.129 | 5.263 | 327,310 | +0.08(+1.63%) |
Aug 29, 2002 | 5.096 | 5.193 | 4.883 | 5.179 | 949,685 | -0.01(-0.14%) |
Aug 28, 2002 | 5.220 | 5.220 | 5.153 | 5.186 | 585,643 | -0.00(-0.08%) |
Aug 27, 2002 | 5.200 | 5.283 | 5.185 | 5.190 | 443,924 | -0.00(-0.06%) |
Aug 26, 2002 | 5.252 | 5.252 | 5.168 | 5.193 | 509,514 | -0.02(-0.44%) |
Aug 23, 2002 | 5.316 | 5.316 | 5.169 | 5.216 | 2,763,639 | -0.06(-1.20%) |
Aug 22, 2002 | 5.464 | 5.485 | 5.274 | 5.279 | 1,175,617 | -0.18(-3.38%) |
Aug 21, 2002 | 5.464 | 5.481 | 5.372 | 5.464 | 665,621 | -0.02(-0.36%) |
Aug 20, 2002 | 5.659 | 5.694 | 5.419 | 5.484 | 70,739,152 | -0.23(-4.04%) |
Aug 16, 2002 | 5.649 | 5.749 | 5.611 | 5.715 | 362,458 | +0.05(+0.92%) |
Aug 15, 2002 | 5.574 | 5.868 | 5.574 | 5.663 | 482,662 | +0.05(+0.91%) |
Aug 14, 2002 | 5.437 | 5.613 | 5.249 | 5.612 | 362,689 | +0.18(+3.23%) |
Aug 13, 2002 | 5.701 | 5.722 | 5.359 | 5.436 | 663,841 | +2.64(+94.16%) |
Aug 12, 2002 | 2.778 | 2.805 | 2.743 | 2.800 | 290,656 | +0.16(+6.13%) |
Aug 07, 2002 | 2.606 | 2.638 | 2.537 | 2.638 | 355,688 | +0.02(+0.61%) |
Aug 06, 2002 | 2.494 | 2.631 | 2.494 | 2.622 | 350,327 | +0.12(+4.83%) |
Aug 05, 2002 | 2.571 | 2.609 | 2.500 | 2.501 | 520,476 | -0.07(-2.65%) |
Aug 02, 2002 | 2.571 | 2.624 | 2.533 | 2.569 | 405,138 | +0.01(+0.23%) |
Aug 01, 2002 | 2.598 | 2.637 | 2.528 | 2.563 | 683,330 | -0.03(-1.13%) |
Jul 31, 2002 | 2.753 | 2.753 | 2.587 | 2.593 | 681,405 | -0.16(-5.96%) |
Jul 30, 2002 | 2.761 | 2.808 | 2.660 | 2.757 | 588,049 | -0.00(-0.15%) |
Jul 29, 2002 | 2.565 | 2.778 | 2.565 | 2.761 | 793,048 | +0.19(+7.59%) |
Jul 26, 2002 | 2.503 | 2.626 | 2.503 | 2.566 | 621,744 | +0.07(+2.86%) |
Jul 25, 2002 | 2.411 | 2.565 | 2.401 | 2.495 | 613,919 | +0.09(+3.95%) |
Jul 24, 2002 | 2.291 | 2.408 | 2.227 | 2.400 | 1,128,939 | +0.08(+3.25%) |
Jul 23, 2002 | 2.376 | 2.396 | 2.292 | 2.325 | 716,823 | -0.05(-2.14%) |
Jul 22, 2002 | 2.416 | 2.444 | 2.355 | 2.375 | 1,313,505 | -0.04(-1.71%) |
Jul 19, 2002 | 2.452 | 2.514 | 2.417 | 2.417 | 794,010 | -0.04(-1.44%) |
Jul 17, 2002 | 2.481 | 2.482 | 2.403 | 2.452 | 597,673 | -0.12(-4.85%) |
Jul 12, 2002 | 2.650 | 2.669 | 2.550 | 2.577 | 657,344 | -0.05(-1.76%) |
Jul 11, 2002 | 2.770 | 2.790 | 2.572 | 2.623 | 1,281,004 | -0.16(-5.62%) |
Jul 10, 2002 | 2.799 | 2.805 | 2.770 | 2.779 | 1,008,634 | +0.00(+0.00%) |
Jul 09, 2002 | 2.761 | 2.779 | 2.761 | 2.779 | 1,306,027 | +0.02(+0.65%) |
Jul 08, 2002 | 2.831 | 2.831 | 2.761 | 2.761 | 1,373,398 | -0.07(-2.47%) |
Jul 05, 2002 | 2.838 | 2.840 | 2.800 | 2.831 | 181,900 | +0.05(+1.65%) |
Jul 04, 2002 | 2.827 | 2.827 | 2.766 | 2.785 | 633,283 | +0.00(+0.00%) |
Jul 03, 2002 | 2.827 | 2.827 | 2.766 | 2.785 | 633,283 | -0.01(-0.39%) |
Jul 02, 2002 | 2.812 | 2.831 | 2.779 | 2.796 | 827,696 | -0.01(-0.32%) |
Jul 01, 2002 | 2.828 | 2.838 | 2.800 | 2.805 | 915,278 | +0.03(+1.08%) |
Jun 28, 2002 | 2.806 | 2.857 | 2.747 | 2.776 | 1,050,981 | -0.01(-0.23%) |
Jun 27, 2002 | 2.779 | 2.812 | 2.753 | 2.782 | 447,533 | +0.01(+0.25%) |
Jun 26, 2002 | 2.801 | 2.830 | 2.747 | 2.775 | 520,678 | -0.07(-2.35%) |
Jun 25, 2002 | 2.795 | 2.852 | 2.795 | 2.842 | 885,442 | +0.00(+0.17%) |
Jun 21, 2002 | 2.805 | 2.857 | 2.790 | 2.837 | 438,871 | +0.02(+0.59%) |
Jun 20, 2002 | 2.798 | 2.835 | 2.783 | 2.820 | 563,025 | +0.02(+0.82%) |
Jun 19, 2002 | 2.811 | 2.865 | 2.785 | 2.797 | 670,818 | -0.01(-0.21%) |
Jun 18, 2002 | 2.807 | 2.857 | 2.785 | 2.803 | 436,946 | -0.05(-1.65%) |
Jun 17, 2002 | 2.779 | 2.856 | 2.761 | 2.850 | 411,923 | +0.07(+2.41%) |
Jun 14, 2002 | 2.763 | 2.792 | 2.737 | 2.783 | 221,360 | +0.06(+2.05%) |
Jun 12, 2002 | 2.732 | 2.732 | 2.706 | 2.727 | 948,963 | -0.01(-0.34%) |
Jun 11, 2002 | 2.770 | 2.770 | 2.737 | 2.737 | 421,547 | -0.02(-0.56%) |
Jun 10, 2002 | 2.713 | 2.798 | 2.713 | 2.752 | 466,782 | +0.02(+0.67%) |
Jun 07, 2002 | 2.726 | 2.739 | 2.709 | 2.734 | 818,071 | +0.01(+0.29%) |
Jun 06, 2002 | 2.712 | 2.740 | 2.701 | 2.726 | 406,148 | -0.00(-0.03%) |