Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.580 | 5.698 | 5.580 | 5.620 | 15,873,330 | +0.06(+1.10%) |
Aug 29, 2002 | 5.495 | 5.631 | 5.448 | 5.559 | 4,348,717 | -0.05(-0.87%) |
Aug 28, 2002 | 5.625 | 5.691 | 5.518 | 5.608 | 3,032,540 | -0.01(-0.20%) |
Aug 27, 2002 | 5.689 | 5.736 | 5.573 | 5.619 | 3,571,659 | -0.09(-1.56%) |
Aug 26, 2002 | 5.617 | 5.742 | 5.567 | 5.708 | 2,585,724 | +0.06(+1.05%) |
Aug 23, 2002 | 5.780 | 5.816 | 5.648 | 5.648 | 3,805,766 | -0.20(-3.45%) |
Aug 22, 2002 | 5.753 | 5.902 | 5.698 | 5.850 | 30,916,266 | +0.07(+1.27%) |
Aug 21, 2002 | 5.797 | 5.879 | 5.639 | 5.777 | 3,572,617 | +0.02(+0.33%) |
Aug 20, 2002 | 5.792 | 5.819 | 5.684 | 5.758 | 4,404,929 | -0.05(-0.94%) |
Aug 16, 2002 | 5.780 | 5.852 | 5.672 | 5.813 | 3,931,284 | +0.02(+0.35%) |
Aug 15, 2002 | 5.612 | 5.858 | 5.590 | 5.792 | 8,720,431 | +0.34(+6.23%) |
Aug 14, 2002 | 5.096 | 5.457 | 5.096 | 5.453 | 5,974,057 | +0.36(+7.14%) |
Aug 13, 2002 | 5.138 | 5.255 | 5.088 | 5.090 | 7,337,822 | -0.10(-1.93%) |
Aug 12, 2002 | 5.276 | 5.299 | 5.174 | 5.190 | 4,571,327 | -0.14(-2.56%) |
Aug 07, 2002 | 5.362 | 5.378 | 5.179 | 5.326 | 5,615,390 | -0.03(-0.50%) |
Aug 06, 2002 | 5.198 | 5.445 | 5.182 | 5.353 | 5,753,683 | +0.20(+3.92%) |
Aug 05, 2002 | 5.237 | 5.338 | 5.143 | 5.151 | 4,108,541 | -0.09(-1.64%) |
Aug 02, 2002 | 5.479 | 5.479 | 5.136 | 5.237 | 7,300,135 | -0.25(-4.59%) |
Aug 01, 2002 | 5.888 | 5.888 | 5.387 | 5.489 | 7,795,817 | -0.40(-6.78%) |
Jul 31, 2002 | 5.965 | 5.972 | 5.595 | 5.888 | 8,323,438 | -0.08(-1.26%) |
Jul 30, 2002 | 5.910 | 6.043 | 5.747 | 5.963 | 6,860,983 | -0.04(-0.68%) |
Jul 29, 2002 | 5.902 | 6.016 | 5.866 | 6.004 | 7,868,956 | +0.16(+2.82%) |
Jul 26, 2002 | 5.871 | 5.885 | 5.564 | 5.839 | 7,433,318 | -0.04(-0.64%) |
Jul 25, 2002 | 5.620 | 5.886 | 5.509 | 5.877 | 8,246,466 | +0.26(+4.66%) |
Jul 24, 2002 | 5.205 | 5.633 | 5.085 | 5.616 | 18,779,714 | +0.41(+7.88%) |
Jul 23, 2002 | 5.057 | 5.399 | 5.057 | 5.205 | 5,717,273 | +0.16(+3.13%) |
Jul 22, 2002 | 5.168 | 5.354 | 4.914 | 5.047 | 5,291,855 | -0.12(-2.30%) |
Jul 19, 2002 | 5.323 | 5.384 | 5.163 | 5.166 | 3,861,020 | -0.23(-4.21%) |
Jul 17, 2002 | 5.636 | 5.698 | 5.280 | 5.393 | 6,247,129 | -0.37(-6.36%) |
Jul 12, 2002 | 6.027 | 6.074 | 5.722 | 5.760 | 5,831,612 | -0.26(-4.24%) |
Jul 11, 2002 | 5.824 | 6.032 | 5.677 | 6.015 | 6,707,680 | +0.10(+1.77%) |
Jul 10, 2002 | 6.168 | 6.199 | 5.891 | 5.910 | 11,327,873 | -0.05(-0.92%) |
Jul 09, 2002 | 6.137 | 6.257 | 5.965 | 5.965 | 6,180,059 | -0.17(-2.81%) |
Jul 08, 2002 | 6.387 | 6.389 | 6.093 | 6.137 | 4,945,325 | -0.28(-4.39%) |
Jul 05, 2002 | 5.893 | 6.419 | 5.871 | 6.419 | 2,975,371 | +0.57(+9.65%) |
Jul 04, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.00(+0.00%) |
Jul 03, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.19(+3.32%) |
Jul 02, 2002 | 5.808 | 5.808 | 5.589 | 5.666 | 7,500,388 | -0.24(-4.08%) |
Jul 01, 2002 | 6.106 | 6.138 | 5.907 | 5.907 | 5,862,273 | -0.31(-4.96%) |
Jun 28, 2002 | 6.262 | 6.331 | 6.199 | 6.215 | 5,028,045 | -0.08(-1.32%) |
Jun 27, 2002 | 6.262 | 6.298 | 6.101 | 6.298 | 2,654,072 | +0.13(+2.13%) |
Jun 26, 2002 | 5.957 | 6.262 | 5.957 | 6.167 | 4,479,345 | -0.02(-0.33%) |
Jun 25, 2002 | 6.262 | 6.467 | 6.162 | 6.187 | 3,307,529 | -0.01(-0.20%) |
Jun 21, 2002 | 6.239 | 6.336 | 6.232 | 6.199 | 4,917,538 | -0.15(-2.37%) |
Jun 20, 2002 | 6.606 | 6.608 | 6.348 | 6.350 | 3,982,385 | -0.27(-4.09%) |
Jun 19, 2002 | 6.578 | 6.653 | 6.560 | 6.621 | 3,919,147 | +0.04(+0.67%) |
Jun 18, 2002 | 6.583 | 6.633 | 6.547 | 6.577 | 926,210 | -0.08(-1.15%) |
Jun 17, 2002 | 6.293 | 6.657 | 6.293 | 6.653 | 4,143,993 | +0.36(+5.72%) |
Jun 14, 2002 | 6.348 | 6.348 | 6.124 | 6.293 | 7,069,221 | -0.14(-2.14%) |
Jun 12, 2002 | 6.434 | 6.497 | 6.400 | 6.431 | 3,642,881 | -0.02(-0.36%) |
Jun 11, 2002 | 6.528 | 6.669 | 6.426 | 6.455 | 2,410,702 | -0.07(-1.13%) |
Jun 10, 2002 | 6.480 | 6.591 | 6.470 | 6.528 | 2,697,508 | +0.09(+1.36%) |
Jun 07, 2002 | 6.356 | 6.528 | 6.356 | 6.441 | 4,944,047 | +0.04(+0.56%) |
Jun 06, 2002 | 6.516 | 6.516 | 6.353 | 6.405 | 6,578,329 | -0.11(-1.71%) |