Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.574 | 5.597 | 5.470 | 5.550 | 369,866 | -0.02(-0.34%) |
Aug 29, 2002 | 5.408 | 5.588 | 5.318 | 5.569 | 586,874 | +0.21(+3.88%) |
Aug 28, 2002 | 5.583 | 5.583 | 5.300 | 5.361 | 7,240,663 | -0.24(-4.22%) |
Aug 27, 2002 | 5.408 | 5.616 | 5.408 | 5.597 | 1,133,100 | +0.19(+3.49%) |
Aug 26, 2002 | 5.432 | 5.441 | 5.318 | 5.408 | 403,105 | +0.00(+0.09%) |
Aug 23, 2002 | 5.512 | 5.526 | 5.361 | 5.403 | 765,985 | -0.06(-1.12%) |
Aug 22, 2002 | 5.148 | 5.479 | 5.130 | 5.465 | 749,472 | +0.32(+6.15%) |
Aug 21, 2002 | 5.078 | 5.153 | 5.068 | 5.148 | 480,805 | +0.07(+1.40%) |
Aug 20, 2002 | 5.068 | 5.148 | 5.040 | 5.078 | 783,346 | +0.14(+2.87%) |
Aug 16, 2002 | 4.629 | 4.959 | 4.591 | 4.936 | 657,164 | +0.31(+6.63%) |
Aug 15, 2002 | 4.534 | 4.676 | 4.534 | 4.629 | 1,010,728 | +0.11(+2.51%) |
Aug 14, 2002 | 4.440 | 4.572 | 4.383 | 4.516 | 947,002 | +0.08(+1.70%) |
Aug 13, 2002 | 4.563 | 4.629 | 4.421 | 4.440 | 380,240 | -0.12(-2.69%) |
Aug 12, 2002 | 4.629 | 4.629 | 4.525 | 4.563 | 316,514 | -0.18(-3.88%) |
Aug 07, 2002 | 4.771 | 4.794 | 4.723 | 4.747 | 1,259,706 | +0.02(+0.50%) |
Aug 06, 2002 | 4.544 | 4.823 | 4.544 | 4.723 | 1,015,810 | +0.19(+4.17%) |
Aug 05, 2002 | 4.912 | 4.969 | 4.534 | 4.534 | 1,176,290 | -0.42(-8.48%) |
Aug 02, 2002 | 5.148 | 5.148 | 4.926 | 4.955 | 503,882 | -0.15(-2.87%) |
Aug 01, 2002 | 5.078 | 5.177 | 4.983 | 5.101 | 698,025 | +0.02(+0.47%) |
Jul 31, 2002 | 5.045 | 5.125 | 5.007 | 5.078 | 656,317 | +0.03(+0.66%) |
Jul 30, 2002 | 5.101 | 5.134 | 4.974 | 5.045 | 522,725 | -0.06(-1.11%) |
Jul 29, 2002 | 4.723 | 5.172 | 4.723 | 5.101 | 1,029,359 | +0.38(+8.00%) |
Jul 26, 2002 | 4.747 | 4.865 | 4.534 | 4.723 | 487,156 | -0.02(-0.50%) |
Jul 25, 2002 | 4.794 | 4.950 | 4.582 | 4.747 | 478,476 | +0.00(+0.00%) |
Jul 24, 2002 | 4.487 | 4.813 | 4.251 | 4.747 | 930,065 | +0.29(+6.46%) |
Jul 23, 2002 | 4.889 | 4.931 | 4.369 | 4.459 | 800,072 | -0.43(-8.79%) |
Jul 22, 2002 | 5.148 | 5.148 | 4.823 | 4.889 | 450,741 | -0.25(-4.87%) |
Jul 19, 2002 | 5.101 | 5.158 | 4.988 | 5.139 | 861,893 | -0.06(-1.18%) |
Jul 17, 2002 | 5.125 | 5.290 | 5.054 | 5.200 | 436,133 | -0.14(-2.57%) |
Jul 12, 2002 | 5.267 | 5.460 | 5.267 | 5.337 | 1,086,522 | +0.07(+1.35%) |
Jul 11, 2002 | 5.267 | 5.328 | 5.011 | 5.267 | 1,098,802 | +0.02(+0.36%) |
Jul 10, 2002 | 5.455 | 5.498 | 5.186 | 5.248 | 511,080 | -0.21(-3.81%) |
Jul 09, 2002 | 5.588 | 5.588 | 5.455 | 5.455 | 514,256 | -0.13(-2.37%) |
Jul 08, 2002 | 5.748 | 5.748 | 5.588 | 5.588 | 635,569 | -0.16(-2.79%) |
Jul 05, 2002 | 5.550 | 5.833 | 5.550 | 5.748 | 147,777 | +0.25(+4.46%) |
Jul 04, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.00(+0.00%) |
Jul 03, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.26(+4.95%) |
Jul 02, 2002 | 5.191 | 5.479 | 4.926 | 5.243 | 1,866,482 | +0.10(+1.93%) |
Jul 01, 2002 | 5.621 | 5.668 | 5.134 | 5.144 | 1,011,152 | -0.38(-6.92%) |
Jun 28, 2002 | 5.739 | 6.065 | 5.526 | 5.526 | 1,460,412 | -0.20(-3.47%) |
Jun 27, 2002 | 5.668 | 5.739 | 5.267 | 5.725 | 854,059 | +0.06(+1.08%) |
Jun 26, 2002 | 5.762 | 5.928 | 5.663 | 5.663 | 1,076,360 | -0.12(-2.12%) |
Jun 25, 2002 | 6.008 | 6.065 | 5.781 | 5.786 | 572,901 | -0.31(-5.11%) |
Jun 21, 2002 | 6.258 | 6.258 | 5.951 | 6.098 | 1,313,905 | -0.13(-2.05%) |
Jun 20, 2002 | 6.046 | 6.348 | 6.046 | 6.225 | 2,364,224 | -0.27(-4.15%) |
Jun 19, 2002 | 6.660 | 6.660 | 6.495 | 6.495 | 463,021 | -0.17(-2.48%) |
Jun 18, 2002 | 6.778 | 6.802 | 6.613 | 6.660 | 1,400,285 | -0.11(-1.67%) |
Jun 17, 2002 | 6.802 | 6.825 | 6.679 | 6.773 | 1,168,668 | -0.07(-0.97%) |
Jun 14, 2002 | 6.778 | 6.924 | 6.740 | 6.839 | 676,853 | -0.12(-1.70%) |
Jun 12, 2002 | 7.340 | 7.368 | 6.896 | 6.957 | 912,069 | -0.36(-4.97%) |
Jun 11, 2002 | 7.203 | 7.458 | 7.203 | 7.321 | 105,857 | +0.14(+1.97%) |
Jun 10, 2002 | 7.463 | 7.463 | 7.179 | 7.179 | 165,984 | -0.27(-3.61%) |
Jun 07, 2002 | 7.567 | 7.567 | 7.345 | 7.449 | 264,008 | -0.11(-1.50%) |
Jun 06, 2002 | 7.458 | 7.609 | 7.274 | 7.562 | 628,582 | +0.13(+1.72%) |