Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.140 | 6.180 | 5.700 | 5.750 | 189,141 | -0.40(-6.50%) |
Aug 29, 2002 | 5.740 | 6.220 | 5.500 | 6.150 | 309,900 | +0.54(+9.63%) |
Aug 28, 2002 | 6.500 | 6.510 | 5.520 | 5.610 | 600,926 | -0.97(-14.74%) |
Aug 27, 2002 | 7.500 | 7.550 | 6.580 | 6.580 | 468,750 | -0.90(-12.03%) |
Aug 26, 2002 | 7.050 | 7.500 | 6.700 | 7.480 | 24,650,000 | +0.59(+8.56%) |
Aug 23, 2002 | 6.950 | 7.000 | 6.650 | 6.890 | 255,250 | -0.13(-1.85%) |
Aug 22, 2002 | 6.340 | 7.250 | 6.300 | 7.020 | 577,700 | +0.67(+10.55%) |
Aug 21, 2002 | 6.200 | 6.380 | 6.000 | 6.350 | 213,065 | +0.10(+1.60%) |
Aug 20, 2002 | 6.160 | 6.290 | 6.010 | 6.250 | 104,250 | +0.16(+2.63%) |
Aug 16, 2002 | 6.060 | 6.310 | 5.860 | 6.090 | 125,400 | -0.02(-0.33%) |
Aug 15, 2002 | 6.100 | 6.290 | 5.920 | 6.110 | 289,024 | +0.11(+1.83%) |
Aug 14, 2002 | 5.899 | 6.280 | 5.250 | 6.000 | 350,400 | +0.14(+2.39%) |
Aug 13, 2002 | 5.999 | 6.430 | 5.773 | 5.860 | 546,272 | -0.61(-9.43%) |
Aug 12, 2002 | 5.899 | 6.570 | 5.550 | 6.470 | 310,700 | +0.88(+15.74%) |
Aug 07, 2002 | 5.560 | 5.780 | 5.250 | 5.590 | 160,400 | +0.02(+0.36%) |
Aug 06, 2002 | 4.960 | 5.740 | 4.899 | 5.570 | 224,700 | +0.71(+14.61%) |
Aug 05, 2002 | 5.359 | 5.360 | 4.750 | 4.860 | 180,000 | -0.37(-7.07%) |
Aug 02, 2002 | 4.940 | 5.350 | 4.780 | 5.230 | 267,000 | +0.33(+6.73%) |
Aug 01, 2002 | 6.180 | 6.180 | 4.750 | 4.900 | 495,198 | -1.26(-20.45%) |
Jul 31, 2002 | 5.900 | 6.480 | 5.584 | 6.160 | 455,933 | +0.26(+4.41%) |
Jul 30, 2002 | 5.150 | 6.000 | 5.140 | 5.900 | 749,500 | +0.62(+11.74%) |
Jul 29, 2002 | 4.320 | 5.350 | 4.240 | 5.280 | 554,830 | +1.13(+27.23%) |
Jul 26, 2002 | 4.170 | 4.250 | 3.760 | 4.150 | 258,020 | +0.26(+6.68%) |
Jul 25, 2002 | 4.639 | 4.820 | 3.650 | 3.890 | 637,040 | -0.74(-15.98%) |
Jul 24, 2002 | 4.020 | 4.990 | 4.010 | 4.630 | 535,000 | +0.48(+11.57%) |
Jul 23, 2002 | 4.920 | 5.100 | 4.029 | 4.150 | 455,300 | -0.77(-15.65%) |
Jul 22, 2002 | 4.700 | 5.000 | 4.550 | 4.920 | 202,438 | +0.29(+6.26%) |
Jul 19, 2002 | 4.720 | 4.780 | 4.500 | 4.630 | 177,400 | -0.53(-10.27%) |
Jul 17, 2002 | 5.050 | 5.650 | 4.830 | 5.160 | 550,900 | +0.49(+10.49%) |
Jul 12, 2002 | 4.880 | 5.000 | 4.600 | 4.670 | 129,900 | -0.20(-4.11%) |
Jul 11, 2002 | 4.500 | 4.870 | 4.260 | 4.870 | 229,700 | +0.36(+7.98%) |
Jul 10, 2002 | 5.060 | 5.070 | 4.500 | 4.510 | 398,200 | -0.15(-3.22%) |
Jul 09, 2002 | 4.800 | 4.800 | 4.660 | 4.660 | 272,200 | -0.14(-2.92%) |
Jul 08, 2002 | 5.060 | 5.060 | 4.800 | 4.800 | 254,100 | -0.26(-5.14%) |
Jul 05, 2002 | 5.220 | 5.250 | 5.010 | 5.060 | 190,500 | +0.16(+3.27%) |
Jul 04, 2002 | 4.810 | 5.020 | 4.100 | 4.900 | 361,800 | +0.00(+0.00%) |
Jul 03, 2002 | 4.810 | 5.020 | 4.100 | 4.900 | 361,800 | +0.37(+8.17%) |
Jul 02, 2002 | 5.240 | 5.360 | 4.380 | 4.530 | 666,900 | -0.41(-8.30%) |
Jul 01, 2002 | 5.560 | 5.570 | 4.930 | 4.940 | 1,112,800 | -0.27(-5.18%) |
Jun 28, 2002 | 5.050 | 6.010 | 5.010 | 5.210 | 1,149,300 | +0.38(+7.87%) |
Jun 27, 2002 | 4.650 | 4.900 | 4.230 | 4.830 | 841,000 | +0.59(+13.92%) |
Jun 26, 2002 | 4.920 | 4.920 | 3.970 | 4.240 | 1,401,700 | -0.76(-15.20%) |
Jun 25, 2002 | 5.790 | 5.930 | 4.820 | 5.000 | 549,400 | -0.70(-12.28%) |
Jun 21, 2002 | 6.011 | 6.240 | 5.650 | 5.700 | 475,700 | +0.07(+1.24%) |
Jun 20, 2002 | 6.230 | 6.530 | 5.580 | 5.630 | 713,900 | -0.67(-10.63%) |
Jun 19, 2002 | 6.541 | 6.680 | 6.100 | 6.300 | 562,200 | -0.30(-4.55%) |
Jun 18, 2002 | 6.950 | 7.000 | 6.500 | 6.600 | 584,500 | -0.39(-5.57%) |
Jun 17, 2002 | 6.280 | 7.250 | 6.260 | 6.989 | 675,200 | +0.63(+9.89%) |
Jun 14, 2002 | 5.810 | 6.700 | 5.600 | 6.360 | 800,800 | +0.31(+5.12%) |
Jun 12, 2002 | 5.830 | 6.170 | 5.480 | 6.050 | 1,074,100 | +0.49(+8.83%) |
Jun 11, 2002 | 7.030 | 7.220 | 5.500 | 5.559 | 1,364,800 | -1.49(-21.15%) |
Jun 07, 2002 | 6.600 | 7.430 | 6.470 | 7.050 | 1,442,400 | -0.08(-1.12%) |
Jun 06, 2002 | 8.040 | 8.100 | 7.100 | 7.130 | 1,344,700 | -0.82(-10.31%) |