Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.169 | 5.302 | 5.158 | 5.168 | 1,535,766 | -0.00(-0.02%) |
Aug 29, 2002 | 5.202 | 5.222 | 5.144 | 5.169 | 10,161,462 | -0.12(-2.31%) |
Aug 28, 2002 | 5.331 | 5.413 | 5.277 | 5.291 | 2,279,400 | -0.12(-2.20%) |
Aug 27, 2002 | 5.574 | 5.589 | 5.393 | 5.410 | 2,151,458 | -0.16(-2.91%) |
Aug 26, 2002 | 5.505 | 5.588 | 5.388 | 5.573 | 2,010,583 | +0.09(+1.62%) |
Aug 23, 2002 | 5.564 | 5.663 | 5.467 | 5.484 | 1,657,704 | -0.09(-1.55%) |
Aug 22, 2002 | 5.318 | 5.592 | 5.304 | 5.571 | 1,803,659 | +0.25(+4.76%) |
Aug 21, 2002 | 5.461 | 5.488 | 5.270 | 5.317 | 1,874,789 | -0.10(-1.90%) |
Aug 20, 2002 | 5.488 | 5.494 | 5.391 | 5.420 | 1,152,864 | +0.07(+1.27%) |
Aug 16, 2002 | 5.256 | 5.390 | 5.111 | 5.352 | 4,295,065 | +0.07(+1.31%) |
Aug 15, 2002 | 4.980 | 5.283 | 4.980 | 5.283 | 3,778,216 | +0.34(+6.81%) |
Aug 14, 2002 | 4.813 | 4.951 | 4.741 | 4.946 | 2,504,338 | +0.15(+3.02%) |
Aug 13, 2002 | 4.868 | 4.938 | 4.797 | 4.801 | 2,795,325 | -0.07(-1.36%) |
Aug 12, 2002 | 4.898 | 4.947 | 4.819 | 4.867 | 3,609,166 | -0.02(-0.51%) |
Aug 07, 2002 | 4.980 | 5.028 | 4.764 | 4.892 | 3,554,664 | -0.05(-1.03%) |
Aug 06, 2002 | 4.951 | 4.979 | 4.844 | 4.943 | 4,070,127 | +0.23(+4.94%) |
Aug 05, 2002 | 4.700 | 4.796 | 4.639 | 4.710 | 3,793,458 | +0.01(+0.21%) |
Aug 02, 2002 | 5.135 | 5.135 | 4.617 | 4.700 | 4,320,007 | -0.44(-8.47%) |
Aug 01, 2002 | 5.174 | 5.181 | 4.968 | 5.135 | 3,745,422 | -0.05(-1.00%) |
Jul 31, 2002 | 5.349 | 5.396 | 5.150 | 5.187 | 2,635,513 | -0.16(-3.00%) |
Jul 30, 2002 | 5.402 | 5.494 | 5.212 | 5.348 | 3,387,462 | -0.08(-1.48%) |
Jul 29, 2002 | 5.088 | 5.441 | 5.088 | 5.428 | 3,211,484 | +0.42(+8.36%) |
Jul 26, 2002 | 5.066 | 5.087 | 4.958 | 5.009 | 2,899,250 | +0.01(+0.22%) |
Jul 25, 2002 | 5.029 | 5.249 | 4.811 | 4.998 | 6,479,779 | -0.01(-0.22%) |
Jul 24, 2002 | 4.714 | 5.023 | 4.548 | 5.009 | 6,636,358 | +0.27(+5.66%) |
Jul 23, 2002 | 4.574 | 4.807 | 4.547 | 4.740 | 8,050,649 | +0.32(+7.28%) |
Jul 22, 2002 | 4.612 | 4.740 | 4.390 | 4.419 | 6,477,008 | -0.22(-4.65%) |
Jul 19, 2002 | 4.923 | 4.963 | 4.633 | 4.634 | 4,371,738 | -0.39(-7.68%) |
Jul 17, 2002 | 5.115 | 5.325 | 4.870 | 5.020 | 5,520,445 | -0.29(-5.39%) |
Jul 12, 2002 | 5.449 | 5.480 | 5.266 | 5.305 | 3,699,696 | -0.13(-2.47%) |
Jul 11, 2002 | 5.623 | 5.672 | 5.284 | 5.440 | 5,344,005 | -0.18(-3.24%) |
Jul 10, 2002 | 5.835 | 5.889 | 5.619 | 5.622 | 3,090,932 | -0.18(-3.03%) |
Jul 09, 2002 | 5.900 | 5.900 | 5.797 | 5.797 | 2,236,445 | -0.10(-1.74%) |
Jul 08, 2002 | 5.960 | 6.008 | 5.877 | 5.900 | 3,737,108 | -0.06(-1.02%) |
Jul 05, 2002 | 5.791 | 5.991 | 5.791 | 5.960 | 2,136,216 | +0.21(+3.63%) |
Jul 04, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | +0.00(+0.00%) |
Jul 03, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | -0.20(-3.35%) |
Jul 02, 2002 | 6.289 | 6.311 | 5.862 | 5.951 | 5,158,327 | -0.32(-5.13%) |
Jul 01, 2002 | 6.249 | 6.376 | 6.241 | 6.272 | 3,580,529 | +0.05(+0.80%) |
Jun 28, 2002 | 6.305 | 6.413 | 6.222 | 6.222 | 4,666,882 | -0.08(-1.32%) |
Jun 27, 2002 | 6.252 | 6.342 | 6.181 | 6.306 | 3,038,739 | +0.07(+1.15%) |
Jun 26, 2002 | 6.153 | 6.253 | 6.073 | 6.234 | 3,272,452 | +0.11(+1.73%) |
Jun 25, 2002 | 6.436 | 6.468 | 6.105 | 6.128 | 3,696,924 | -0.22(-3.45%) |
Jun 21, 2002 | 6.322 | 6.386 | 6.250 | 6.347 | 5,160,175 | +0.00(+0.05%) |
Jun 20, 2002 | 6.088 | 6.344 | 6.088 | 6.344 | 7,696,845 | +0.26(+4.27%) |
Jun 19, 2002 | 5.932 | 6.192 | 5.878 | 6.084 | 6,699,636 | +0.21(+3.52%) |
Jun 18, 2002 | 5.819 | 5.899 | 5.749 | 5.877 | 3,757,893 | +0.19(+3.29%) |
Jun 17, 2002 | 5.560 | 5.737 | 5.560 | 5.690 | 2,435,517 | +0.13(+2.38%) |
Jun 14, 2002 | 5.480 | 5.604 | 5.369 | 5.558 | 3,317,255 | -0.20(-3.50%) |
Jun 12, 2002 | 5.737 | 5.825 | 5.670 | 5.759 | 1,750,542 | +0.02(+0.28%) |
Jun 11, 2002 | 5.783 | 5.867 | 5.743 | 5.743 | 1,352,398 | -0.04(-0.71%) |
Jun 10, 2002 | 5.951 | 5.964 | 5.782 | 5.784 | 11,731,870 | -0.09(-1.57%) |
Jun 07, 2002 | 5.799 | 5.933 | 5.747 | 5.876 | 3,118,645 | +0.08(+1.33%) |
Jun 06, 2002 | 5.721 | 5.927 | 5.711 | 5.799 | 2,577,778 | +0.09(+1.61%) |