Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.405 | 5.405 | 4.889 | 4.978 | 96,070 | -0.40(-7.36%) |
Aug 29, 2002 | 4.871 | 5.400 | 4.822 | 5.374 | 71,818 | +0.53(+10.92%) |
Aug 28, 2002 | 4.782 | 4.889 | 4.734 | 4.845 | 41,172 | +0.03(+0.55%) |
Aug 27, 2002 | 5.067 | 5.067 | 4.667 | 4.818 | 133,868 | -0.25(-4.91%) |
Aug 26, 2002 | 5.405 | 5.454 | 4.756 | 5.067 | 49,632 | -0.38(-7.01%) |
Aug 23, 2002 | 5.222 | 5.467 | 4.916 | 5.449 | 30,598 | +0.31(+6.06%) |
Aug 22, 2002 | 5.445 | 5.445 | 5.138 | 5.138 | 12,599 | -0.24(-4.46%) |
Aug 21, 2002 | 5.445 | 5.454 | 5.378 | 5.378 | 166,041 | -0.07(-1.22%) |
Aug 20, 2002 | 5.334 | 5.445 | 5.320 | 5.445 | 87,070 | +0.47(+9.37%) |
Aug 16, 2002 | 4.840 | 4.978 | 4.556 | 4.978 | 195,290 | +0.13(+2.66%) |
Aug 15, 2002 | 4.622 | 4.849 | 4.580 | 4.849 | 200,014 | +0.23(+4.89%) |
Aug 14, 2002 | 4.667 | 4.667 | 4.534 | 4.623 | 107,319 | -0.00(-0.09%) |
Aug 13, 2002 | 4.734 | 4.755 | 4.627 | 4.627 | 162,891 | -0.11(-2.25%) |
Aug 12, 2002 | 4.734 | 4.796 | 4.711 | 4.734 | 30,823 | -0.04(-0.93%) |
Aug 07, 2002 | 4.689 | 4.858 | 4.689 | 4.778 | 300,359 | +0.16(+3.37%) |
Aug 06, 2002 | 4.591 | 4.640 | 4.578 | 4.622 | 219,813 | +0.04(+0.97%) |
Aug 05, 2002 | 4.556 | 4.600 | 4.445 | 4.578 | 129,593 | +0.09(+1.98%) |
Aug 02, 2002 | 4.502 | 4.502 | 4.298 | 4.489 | 61,538 | +0.05(+1.10%) |
Aug 01, 2002 | 4.222 | 4.440 | 4.222 | 4.440 | 345,807 | +0.11(+2.46%) |
Jul 31, 2002 | 4.587 | 4.587 | 4.166 | 4.334 | 176,391 | -0.20(-4.41%) |
Jul 30, 2002 | 4.582 | 4.689 | 4.467 | 4.534 | 108,669 | -0.13(-2.86%) |
Jul 29, 2002 | 5.009 | 5.014 | 4.498 | 4.667 | 400,772 | -0.12(-2.60%) |
Jul 26, 2002 | 4.965 | 4.996 | 4.645 | 4.791 | 26,548 | +0.06(+1.22%) |
Jul 25, 2002 | 4.695 | 4.956 | 4.680 | 4.734 | 118,793 | +0.02(+0.47%) |
Jul 24, 2002 | 4.649 | 4.800 | 4.471 | 4.711 | 198,214 | +0.04(+0.86%) |
Jul 23, 2002 | 4.489 | 4.822 | 4.361 | 4.671 | 535,292 | +0.23(+5.21%) |
Jul 22, 2002 | 5.111 | 5.280 | 4.409 | 4.440 | 420,728 | -0.82(-15.62%) |
Jul 19, 2002 | 5.182 | 5.445 | 5.111 | 5.262 | 255,587 | -0.14(-2.55%) |
Jul 17, 2002 | 5.378 | 5.543 | 5.240 | 5.400 | 235,788 | -0.16(-2.79%) |
Jul 12, 2002 | 5.431 | 5.698 | 5.334 | 5.555 | 276,061 | +0.20(+3.73%) |
Jul 11, 2002 | 5.734 | 5.778 | 5.356 | 5.356 | 862,831 | -0.38(-6.59%) |
Jul 10, 2002 | 5.889 | 6.111 | 5.667 | 5.734 | 793,084 | -0.17(-2.93%) |
Jul 09, 2002 | 6.005 | 6.005 | 5.734 | 5.907 | 409,029 | -0.18(-2.99%) |
Jul 08, 2002 | 6.200 | 6.200 | 6.089 | 6.089 | 271,111 | -0.11(-1.79%) |
Jul 05, 2002 | 6.089 | 6.329 | 5.889 | 6.200 | 124,868 | +0.13(+2.20%) |
Jul 04, 2002 | 5.378 | 6.200 | 5.378 | 6.067 | 298,784 | +0.00(+0.00%) |
Jul 03, 2002 | 5.378 | 6.200 | 5.378 | 6.067 | 298,784 | +0.69(+12.81%) |
Jul 02, 2002 | 5.956 | 5.960 | 5.107 | 5.378 | 343,782 | -0.63(-10.44%) |
Jul 01, 2002 | 6.345 | 6.351 | 5.858 | 6.005 | 186,965 | -0.35(-5.46%) |
Jun 28, 2002 | 5.840 | 6.556 | 5.778 | 6.351 | 676,990 | +0.50(+8.59%) |
Jun 27, 2002 | 5.789 | 5.934 | 5.783 | 5.849 | 470,001 | +0.04(+0.77%) |
Jun 26, 2002 | 5.823 | 5.854 | 5.774 | 5.805 | 1,205,263 | -0.05(-0.84%) |