Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.360 | 4.500 | 4.300 | 4.340 | 508,562 | -0.24(-5.24%) |
Aug 29, 2002 | 4.400 | 4.650 | 4.300 | 4.580 | 348,700 | +0.00(+0.00%) |
Aug 28, 2002 | 4.510 | 4.590 | 4.070 | 4.580 | 74,950,000 | +0.07(+1.55%) |
Aug 27, 2002 | 4.930 | 4.950 | 4.510 | 4.510 | 379,000 | -0.34(-7.01%) |
Aug 26, 2002 | 4.930 | 5.000 | 4.770 | 4.850 | 344,550 | +0.08(+1.68%) |
Aug 23, 2002 | 5.010 | 5.010 | 4.750 | 4.770 | 427,630 | -0.22(-4.41%) |
Aug 22, 2002 | 5.200 | 5.250 | 4.810 | 4.990 | 432,780 | -0.21(-4.04%) |
Aug 21, 2002 | 5.150 | 5.380 | 5.010 | 5.200 | 491,805 | +0.00(+0.00%) |
Aug 20, 2002 | 5.400 | 5.500 | 5.200 | 5.200 | 265,828 | -0.35(-6.31%) |
Aug 16, 2002 | 5.340 | 5.600 | 5.260 | 5.550 | 336,400 | -0.02(-0.36%) |
Aug 15, 2002 | 5.600 | 5.750 | 5.200 | 5.570 | 416,160 | -0.02(-0.36%) |
Aug 14, 2002 | 5.290 | 5.720 | 5.160 | 5.590 | 433,300 | +0.19(+3.52%) |
Aug 13, 2002 | 5.560 | 5.840 | 5.350 | 5.400 | 1,325,600 | +0.05(+0.93%) |
Aug 12, 2002 | 4.540 | 5.450 | 4.260 | 5.350 | 1,154,956 | +0.19(+3.68%) |
Aug 07, 2002 | 5.250 | 5.450 | 4.950 | 5.160 | 740,310 | +0.06(+1.18%) |
Aug 06, 2002 | 5.090 | 5.350 | 4.900 | 5.100 | 1,019,993 | +0.31(+6.47%) |
Aug 05, 2002 | 5.330 | 5.850 | 4.520 | 4.790 | 1,578,100 | -0.46(-8.76%) |
Aug 02, 2002 | 5.890 | 5.960 | 5.150 | 5.250 | 936,927 | -0.53(-9.17%) |
Aug 01, 2002 | 6.240 | 6.370 | 5.780 | 5.780 | 831,722 | -0.52(-8.25%) |
Jul 31, 2002 | 6.240 | 6.620 | 6.110 | 6.300 | 1,720,300 | -0.20(-3.08%) |
Jul 30, 2002 | 7.590 | 7.600 | 6.500 | 6.500 | 2,825,800 | -1.10(-14.47%) |
Jul 29, 2002 | 7.070 | 7.940 | 7.000 | 7.600 | 1,940,028 | +0.73(+10.63%) |
Jul 26, 2002 | 6.950 | 6.980 | 6.500 | 6.870 | 619,000 | -0.04(-0.58%) |
Jul 25, 2002 | 6.870 | 7.170 | 6.450 | 6.910 | 1,054,677 | +0.05(+0.73%) |
Jul 24, 2002 | 5.870 | 6.900 | 5.650 | 6.860 | 950,000 | +0.76(+12.46%) |
Jul 23, 2002 | 6.300 | 6.400 | 5.830 | 6.100 | 668,300 | -0.13(-2.09%) |
Jul 22, 2002 | 6.050 | 6.390 | 5.630 | 6.230 | 878,437 | +0.09(+1.47%) |
Jul 19, 2002 | 6.400 | 6.400 | 6.000 | 6.140 | 515,400 | -0.76(-11.01%) |
Jul 17, 2002 | 6.770 | 7.100 | 6.510 | 6.900 | 1,180,400 | +0.81(+13.30%) |
Jul 12, 2002 | 6.369 | 6.490 | 6.020 | 6.090 | 642,100 | -0.14(-2.25%) |
Jul 11, 2002 | 5.780 | 6.290 | 5.600 | 6.230 | 568,300 | +0.54(+9.49%) |
Jul 10, 2002 | 6.140 | 6.150 | 5.500 | 5.690 | 1,001,600 | -0.41(-6.72%) |
Jul 09, 2002 | 5.890 | 6.560 | 6.170 | 6.100 | 1,514,600 | +0.21(+3.57%) |
Jul 08, 2002 | 6.000 | 6.000 | 5.890 | 5.890 | 645,700 | -0.11(-1.83%) |
Jul 05, 2002 | 5.720 | 6.200 | 5.420 | 6.000 | 588,700 | +0.37(+6.57%) |
Jul 04, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | -0.42(-6.94%) |
Jul 02, 2002 | 6.550 | 6.550 | 5.770 | 6.050 | 2,024,700 | -0.50(-7.63%) |
Jul 01, 2002 | 7.390 | 7.400 | 6.550 | 6.550 | 1,368,000 | -0.85(-11.49%) |
Jun 28, 2002 | 7.180 | 7.700 | 6.880 | 7.400 | 4,309,100 | +0.22(+3.06%) |
Jun 27, 2002 | 7.400 | 7.500 | 6.850 | 7.180 | 991,400 | -0.12(-1.64%) |
Jun 26, 2002 | 6.150 | 7.300 | 6.140 | 7.300 | 938,300 | +0.07(+0.97%) |
Jun 25, 2002 | 7.340 | 7.420 | 6.690 | 7.230 | 923,800 | +0.47(+6.95%) |
Jun 21, 2002 | 6.320 | 6.720 | 6.200 | 6.760 | 1,274,500 | +0.49(+7.81%) |
Jun 20, 2002 | 6.200 | 6.600 | 5.950 | 6.270 | 975,100 | +0.08(+1.29%) |
Jun 19, 2002 | 6.590 | 6.790 | 6.150 | 6.190 | 1,200,200 | -0.71(-10.29%) |
Jun 18, 2002 | 7.390 | 7.470 | 6.900 | 6.900 | 891,600 | -0.50(-6.76%) |
Jun 17, 2002 | 7.020 | 7.580 | 7.000 | 7.400 | 760,800 | +0.43(+6.17%) |
Jun 14, 2002 | 7.400 | 7.590 | 6.800 | 6.970 | 2,430,800 | -1.70(-19.61%) |
Jun 12, 2002 | 8.330 | 8.680 | 8.290 | 8.670 | 1,323,000 | +0.13(+1.52%) |
Jun 11, 2002 | 8.700 | 8.850 | 8.240 | 8.540 | 1,120,300 | +0.00(+0.00%) |
Jun 10, 2002 | 8.550 | 8.700 | 8.161 | 8.540 | 479,700 | -0.01(-0.12%) |
Jun 07, 2002 | 8.090 | 8.570 | 7.920 | 8.550 | 993,800 | +0.12(+1.42%) |
Jun 06, 2002 | 8.100 | 8.660 | 8.100 | 8.430 | 1,071,700 | +0.32(+3.94%) |