Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.877 | 4.899 | 4.737 | 4.737 | 283,568 | -0.14(-2.88%) |
Aug 29, 2002 | 4.921 | 4.976 | 4.816 | 4.877 | 474,738 | -0.02(-0.45%) |
Aug 28, 2002 | 5.051 | 5.053 | 4.899 | 4.899 | 483,386 | -0.16(-3.25%) |
Aug 27, 2002 | 5.229 | 5.229 | 5.020 | 5.064 | 516,613 | -0.13(-2.54%) |
Aug 26, 2002 | 5.075 | 5.273 | 4.998 | 5.196 | 512,517 | +0.16(+3.28%) |
Aug 23, 2002 | 5.273 | 5.273 | 5.031 | 5.031 | 689,577 | -0.24(-4.50%) |
Aug 22, 2002 | 5.350 | 5.394 | 5.260 | 5.268 | 520,255 | -0.07(-1.40%) |
Aug 21, 2002 | 5.352 | 5.372 | 5.218 | 5.343 | 381,429 | -0.01(-0.12%) |
Aug 20, 2002 | 5.365 | 5.369 | 5.251 | 5.350 | 682,749 | -0.08(-1.42%) |
Aug 16, 2002 | 5.077 | 5.427 | 5.053 | 5.427 | 598,998 | +0.35(+6.93%) |
Aug 15, 2002 | 5.130 | 5.229 | 5.075 | 5.075 | 586,709 | -0.05(-1.03%) |
Aug 14, 2002 | 4.987 | 5.229 | 4.855 | 5.128 | 499,317 | +0.14(+2.82%) |
Aug 13, 2002 | 5.213 | 5.216 | 4.967 | 4.987 | 349,567 | -0.23(-4.42%) |
Aug 12, 2002 | 5.163 | 5.224 | 5.130 | 5.218 | 454,256 | +0.10(+1.89%) |
Aug 07, 2002 | 5.163 | 5.229 | 5.057 | 5.121 | 480,655 | -0.04(-0.81%) |
Aug 06, 2002 | 5.165 | 5.262 | 5.099 | 5.163 | 700,045 | +0.00(+0.00%) |
Aug 05, 2002 | 5.240 | 5.251 | 5.075 | 5.163 | 1,035,503 | -0.09(-1.67%) |
Aug 02, 2002 | 5.692 | 5.692 | 5.163 | 5.251 | 2,125,626 | -0.44(-7.72%) |
Aug 01, 2002 | 5.438 | 5.800 | 5.438 | 5.690 | 3,472,008 | +0.48(+9.19%) |
Jul 31, 2002 | 5.350 | 5.350 | 5.143 | 5.211 | 1,045,972 | -0.14(-2.59%) |
Jul 30, 2002 | 5.539 | 5.539 | 5.240 | 5.350 | 903,050 | -0.19(-3.41%) |
Jul 29, 2002 | 5.218 | 5.547 | 5.218 | 5.539 | 503,413 | +0.33(+6.37%) |
Jul 26, 2002 | 5.152 | 5.257 | 5.141 | 5.207 | 925,353 | -0.07(-1.25%) |
Jul 25, 2002 | 5.128 | 5.416 | 4.899 | 5.273 | 1,106,964 | +0.15(+2.83%) |
Jul 24, 2002 | 4.781 | 5.167 | 4.756 | 5.128 | 1,439,691 | +0.34(+7.02%) |
Jul 23, 2002 | 4.800 | 4.875 | 4.680 | 4.792 | 920,801 | +0.01(+0.23%) |
Jul 22, 2002 | 5.075 | 5.106 | 4.778 | 4.781 | 1,904,871 | -0.29(-5.80%) |
Jul 19, 2002 | 5.163 | 5.163 | 5.020 | 5.075 | 719,162 | -0.24(-4.55%) |
Jul 17, 2002 | 5.547 | 5.558 | 5.174 | 5.317 | 839,326 | -0.18(-3.24%) |
Jul 12, 2002 | 5.591 | 5.613 | 5.482 | 5.495 | 652,253 | -0.12(-2.19%) |
Jul 11, 2002 | 5.666 | 5.684 | 5.572 | 5.618 | 667,729 | -0.05(-0.93%) |
Jul 10, 2002 | 5.706 | 5.778 | 5.536 | 5.670 | 969,959 | -0.03(-0.54%) |
Jul 09, 2002 | 6.094 | 6.094 | 5.701 | 5.701 | 1,142,012 | -0.39(-6.45%) |
Jul 08, 2002 | 6.156 | 6.156 | 6.094 | 6.094 | 893,946 | -0.06(-1.00%) |
Jul 05, 2002 | 6.092 | 6.222 | 6.083 | 6.156 | 524,806 | +0.06(+1.05%) |
Jul 04, 2002 | 6.305 | 6.308 | 6.086 | 6.092 | 1,163,860 | +0.00(+0.00%) |
Jul 03, 2002 | 6.305 | 6.308 | 6.086 | 6.092 | 1,163,860 | -0.24(-3.72%) |
Jul 02, 2002 | 6.503 | 6.503 | 6.231 | 6.327 | 663,177 | -0.18(-2.70%) |
Jul 01, 2002 | 6.954 | 6.956 | 6.459 | 6.503 | 611,288 | -0.46(-6.62%) |
Jun 28, 2002 | 6.657 | 6.964 | 6.646 | 6.964 | 750,569 | +0.30(+4.55%) |
Jun 27, 2002 | 6.624 | 6.690 | 6.558 | 6.661 | 1,445,153 | +0.10(+1.54%) |
Jun 26, 2002 | 6.890 | 6.890 | 6.547 | 6.560 | 1,340,009 | -0.33(-4.78%) |
Jun 25, 2002 | 7.096 | 7.184 | 6.888 | 6.890 | 550,751 | -0.36(-4.91%) |
Jun 21, 2002 | 7.239 | 7.261 | 7.184 | 7.246 | 3,078,745 | +0.05(+0.70%) |
Jun 20, 2002 | 7.129 | 7.257 | 7.125 | 7.195 | 507,055 | +0.08(+1.08%) |
Jun 19, 2002 | 7.077 | 7.268 | 7.039 | 7.118 | 497,496 | +0.04(+0.62%) |
Jun 18, 2002 | 7.052 | 7.140 | 7.052 | 7.074 | 231,679 | +0.01(+0.16%) |
Jun 17, 2002 | 6.885 | 7.151 | 6.844 | 7.063 | 319,981 | +0.19(+2.72%) |
Jun 14, 2002 | 6.890 | 6.903 | 6.767 | 6.877 | 659,991 | +0.05(+0.77%) |
Jun 12, 2002 | 6.811 | 6.855 | 6.811 | 6.824 | 512,517 | -0.03(-0.38%) |
Jun 11, 2002 | 6.815 | 6.870 | 6.804 | 6.850 | 406,008 | +0.02(+0.26%) |
Jun 10, 2002 | 6.811 | 6.907 | 6.811 | 6.833 | 247,610 | +0.02(+0.32%) |
Jun 07, 2002 | 6.705 | 6.819 | 6.668 | 6.811 | 224,397 | +0.10(+1.47%) |
Jun 06, 2002 | 6.778 | 6.778 | 6.569 | 6.712 | 433,318 | -0.08(-1.16%) |