Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.027 | 5.258 | 5.000 | 5.258 | 897,381 | +0.23(+4.59%) |
Aug 29, 2002 | 4.871 | 5.157 | 4.824 | 5.027 | 1,350,191 | +0.06(+1.30%) |
Aug 28, 2002 | 5.129 | 5.129 | 4.935 | 4.963 | 617,261 | -0.19(-3.76%) |
Aug 27, 2002 | 5.535 | 5.609 | 5.083 | 5.157 | 643,170 | -0.24(-4.44%) |
Aug 26, 2002 | 5.424 | 5.479 | 5.166 | 5.396 | 822,256 | +0.01(+0.17%) |
Aug 23, 2002 | 5.627 | 5.673 | 5.359 | 5.387 | 981,504 | -0.38(-6.56%) |
Aug 22, 2002 | 5.120 | 5.802 | 5.037 | 5.765 | 1,353,551 | +0.86(+17.48%) |
Aug 21, 2002 | 4.972 | 5.074 | 4.612 | 4.907 | 1,136,307 | +0.03(+0.57%) |
Aug 20, 2002 | 5.074 | 5.332 | 4.852 | 4.880 | 886,540 | +0.38(+8.40%) |
Aug 16, 2002 | 4.705 | 4.788 | 3.948 | 4.502 | 2,717,510 | -0.19(-4.13%) |
Aug 15, 2002 | 5.304 | 5.516 | 4.658 | 4.695 | 1,205,144 | -0.56(-10.70%) |
Aug 14, 2002 | 5.359 | 5.396 | 5.166 | 5.258 | 1,131,645 | -0.09(-1.72%) |
Aug 13, 2002 | 5.885 | 5.950 | 5.341 | 5.350 | 2,265,568 | -0.47(-8.08%) |
Aug 12, 2002 | 6.891 | 6.918 | 5.461 | 5.821 | 2,050,491 | -0.91(-13.56%) |
Aug 07, 2002 | 6.965 | 6.992 | 6.457 | 6.734 | 1,919,212 | -0.01(-0.14%) |
Aug 06, 2002 | 6.955 | 7.140 | 6.743 | 6.743 | 634,172 | -0.01(-0.14%) |
Aug 05, 2002 | 6.974 | 7.269 | 6.688 | 6.752 | 1,235,606 | -0.49(-6.75%) |
Aug 02, 2002 | 7.103 | 7.241 | 6.799 | 7.241 | 1,236,257 | +0.05(+0.64%) |
Aug 01, 2002 | 6.937 | 7.306 | 6.937 | 7.195 | 892,503 | +0.17(+2.36%) |
Jul 31, 2002 | 7.241 | 7.241 | 6.928 | 7.029 | 713,308 | -0.18(-2.56%) |
Jul 30, 2002 | 6.697 | 7.518 | 6.549 | 7.214 | 1,584,889 | +0.53(+7.86%) |
Jul 29, 2002 | 6.411 | 6.734 | 6.347 | 6.688 | 1,210,348 | +0.51(+8.21%) |
Jul 26, 2002 | 6.716 | 6.826 | 6.079 | 6.180 | 1,596,163 | -0.60(-8.84%) |
Jul 25, 2002 | 6.918 | 7.656 | 6.734 | 6.780 | 2,295,704 | -0.14(-2.00%) |
Jul 24, 2002 | 6.273 | 6.918 | 5.996 | 6.918 | 1,429,435 | +0.60(+9.49%) |
Jul 23, 2002 | 6.688 | 6.826 | 5.978 | 6.319 | 1,955,419 | -0.46(-6.80%) |
Jul 22, 2002 | 6.900 | 7.140 | 6.651 | 6.780 | 1,318,970 | -0.32(-4.55%) |
Jul 19, 2002 | 7.564 | 7.610 | 7.103 | 7.103 | 1,086,549 | -0.90(-11.29%) |
Jul 17, 2002 | 8.302 | 8.487 | 7.749 | 8.007 | 892,503 | -0.94(-10.52%) |
Jul 12, 2002 | 8.404 | 8.966 | 8.256 | 8.948 | 903,235 | +0.45(+5.32%) |
Jul 11, 2002 | 8.533 | 8.763 | 8.210 | 8.496 | 1,448,298 | -0.13(-1.50%) |
Jul 10, 2002 | 8.865 | 8.994 | 8.551 | 8.625 | 544,412 | -0.23(-2.60%) |
Jul 09, 2002 | 9.031 | 9.031 | 8.856 | 8.856 | 487,391 | -0.18(-1.94%) |
Jul 08, 2002 | 9.391 | 9.391 | 9.031 | 9.031 | 407,279 | -0.36(-3.83%) |
Jul 05, 2002 | 8.726 | 9.446 | 8.717 | 9.391 | 572,489 | +0.67(+7.72%) |
Jul 04, 2002 | 8.856 | 9.178 | 8.542 | 8.717 | 1,736,874 | +0.00(+0.00%) |
Jul 03, 2002 | 8.856 | 9.178 | 8.542 | 8.717 | 1,726,033 | -0.36(-3.96%) |
Jul 02, 2002 | 9.474 | 9.474 | 8.985 | 9.077 | 1,404,502 | -0.40(-4.19%) |
Jul 01, 2002 | 10.29 | 10.41 | 9.464 | 9.474 | 589,617 | -0.72(-7.06%) |
Jun 28, 2002 | 10.30 | 10.60 | 10.08 | 10.19 | 1,224,332 | -0.11(-1.07%) |
Jun 27, 2002 | 10.29 | 10.61 | 10.19 | 10.30 | 918,086 | +0.02(+0.18%) |
Jun 26, 2002 | 10.12 | 10.29 | 9.630 | 10.29 | 797,648 | +0.17(+1.64%) |
Jun 25, 2002 | 10.33 | 10.42 | 9.667 | 10.12 | 809,355 | -0.03(-0.27%) |
Jun 21, 2002 | 10.08 | 10.69 | 10.08 | 10.15 | 1,481,578 | -0.24(-2.31%) |
Jun 20, 2002 | 11.22 | 11.25 | 10.25 | 10.39 | 1,897,856 | -0.83(-7.40%) |
Jun 19, 2002 | 11.21 | 11.39 | 11.09 | 11.22 | 848,924 | -0.08(-0.74%) |
Jun 18, 2002 | 11.35 | 11.60 | 11.16 | 11.30 | 2,037,807 | -0.42(-3.54%) |
Jun 17, 2002 | 11.67 | 11.99 | 11.58 | 11.72 | 973,807 | +0.08(+0.71%) |
Jun 14, 2002 | 11.85 | 11.90 | 11.07 | 11.63 | 758,838 | -0.08(-0.71%) |
Jun 12, 2002 | 11.95 | 12.00 | 11.62 | 11.72 | 836,782 | -0.28(-2.31%) |
Jun 11, 2002 | 12.22 | 12.29 | 11.92 | 11.99 | 721,005 | -0.20(-1.66%) |
Jun 10, 2002 | 12.28 | 12.28 | 12.06 | 12.19 | 545,496 | -0.13(-1.05%) |
Jun 07, 2002 | 12.31 | 12.34 | 11.86 | 12.32 | 715,368 | +0.01(+0.07%) |
Jun 06, 2002 | 12.26 | 12.31 | 11.98 | 12.31 | 461,048 | +0.06(+0.45%) |