Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.976 | 5.018 | 4.947 | 5.008 | 1,088,590 | +0.03(+0.63%) |
Aug 29, 2002 | 4.979 | 4.997 | 4.926 | 4.976 | 811,789 | +0.00(+0.00%) |
Aug 28, 2002 | 4.930 | 4.987 | 4.916 | 4.976 | 1,549,606 | +0.01(+0.21%) |
Aug 27, 2002 | 4.987 | 4.987 | 4.945 | 4.966 | 1,233,194 | -0.02(-0.38%) |
Aug 26, 2002 | 4.916 | 4.985 | 4.882 | 4.985 | 489,173 | +0.07(+1.41%) |
Aug 23, 2002 | 4.956 | 4.987 | 4.893 | 4.916 | 1,799,204 | -0.03(-0.68%) |
Aug 22, 2002 | 4.966 | 4.985 | 4.926 | 4.949 | 2,958,904 | +0.01(+0.13%) |
Aug 21, 2002 | 4.914 | 4.953 | 4.905 | 4.943 | 1,249,898 | +0.04(+0.77%) |
Aug 20, 2002 | 4.840 | 4.909 | 4.830 | 4.905 | 1,027,980 | +0.04(+0.73%) |
Aug 16, 2002 | 4.819 | 4.870 | 4.805 | 4.870 | 944,463 | +0.04(+0.74%) |
Aug 15, 2002 | 4.872 | 4.935 | 4.819 | 4.834 | 1,508,563 | -0.00(-0.04%) |
Aug 14, 2002 | 4.798 | 4.853 | 4.780 | 4.836 | 2,495,501 | +0.02(+0.35%) |
Aug 13, 2002 | 4.851 | 4.935 | 4.819 | 4.819 | 2,769,916 | -0.06(-1.29%) |
Aug 12, 2002 | 4.886 | 4.903 | 4.798 | 4.882 | 2,734,123 | -0.36(-6.80%) |
Aug 07, 2002 | 5.238 | 5.259 | 5.169 | 5.238 | 1,091,931 | -0.08(-1.57%) |
Aug 06, 2002 | 5.312 | 5.431 | 5.312 | 5.322 | 928,714 | +0.04(+0.79%) |
Aug 05, 2002 | 5.343 | 5.396 | 5.270 | 5.280 | 1,110,066 | -0.05(-0.94%) |
Aug 02, 2002 | 5.448 | 5.490 | 5.282 | 5.331 | 999,823 | -0.15(-2.72%) |
Aug 01, 2002 | 5.584 | 5.584 | 5.408 | 5.479 | 866,672 | -0.10(-1.88%) |
Jul 31, 2002 | 5.557 | 5.584 | 5.425 | 5.584 | 2,321,308 | +0.07(+1.25%) |
Jul 30, 2002 | 5.427 | 5.614 | 5.324 | 5.515 | 1,196,447 | +0.10(+1.90%) |
Jul 29, 2002 | 5.238 | 5.440 | 5.238 | 5.412 | 1,260,875 | +0.27(+5.21%) |
Jul 26, 2002 | 5.050 | 5.241 | 5.048 | 5.144 | 890,057 | +0.15(+2.93%) |
Jul 25, 2002 | 4.840 | 5.113 | 4.840 | 4.997 | 1,638,373 | +0.10(+2.14%) |
Jul 24, 2002 | 4.610 | 5.067 | 4.610 | 4.893 | 3,285,338 | +0.04(+0.91%) |
Jul 23, 2002 | 4.958 | 5.092 | 4.830 | 4.849 | 1,555,333 | -0.11(-2.20%) |
Jul 22, 2002 | 5.050 | 5.192 | 4.777 | 4.958 | 1,917,560 | -0.07(-1.42%) |
Jul 19, 2002 | 5.092 | 5.113 | 5.027 | 5.029 | 1,545,311 | -0.19(-3.58%) |
Jul 17, 2002 | 5.308 | 5.370 | 5.148 | 5.215 | 1,541,016 | +0.06(+1.18%) |
Jul 12, 2002 | 5.186 | 5.299 | 5.125 | 5.155 | 1,671,780 | +0.07(+1.44%) |
Jul 11, 2002 | 5.238 | 5.238 | 4.924 | 5.081 | 1,363,482 | -0.13(-2.41%) |
Jul 10, 2002 | 5.385 | 5.385 | 5.207 | 5.207 | 918,692 | -0.15(-2.74%) |
Jul 09, 2002 | 5.391 | 5.448 | 5.354 | 5.354 | 591,780 | -0.04(-0.70%) |
Jul 08, 2002 | 5.486 | 5.486 | 5.391 | 5.391 | 1,320,530 | -0.09(-1.72%) |
Jul 05, 2002 | 5.427 | 5.528 | 5.417 | 5.486 | 729,703 | +0.06(+1.08%) |
Jul 04, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 5,965,532 | +0.00(+0.00%) |
Jul 03, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 1,497,587 | -0.03(-0.54%) |
Jul 02, 2002 | 5.396 | 5.490 | 5.326 | 5.456 | 1,501,882 | +0.05(+0.93%) |
Jul 01, 2002 | 5.448 | 5.496 | 5.389 | 5.406 | 2,779,938 | -0.04(-0.77%) |
Jun 28, 2002 | 5.456 | 5.553 | 5.448 | 5.448 | 4,558,621 | -0.02(-0.38%) |
Jun 27, 2002 | 5.511 | 5.551 | 5.366 | 5.469 | 3,963,022 | -0.09(-1.66%) |
Jun 26, 2002 | 5.678 | 5.699 | 5.469 | 5.561 | 2,509,819 | -0.19(-3.32%) |
Jun 25, 2002 | 5.741 | 5.792 | 5.681 | 5.752 | 1,304,781 | -0.09(-1.61%) |
Jun 21, 2002 | 5.867 | 5.907 | 5.838 | 5.846 | 2,005,373 | +0.02(+0.36%) |
Jun 20, 2002 | 5.836 | 5.898 | 5.804 | 5.825 | 676,252 | -0.01(-0.18%) |
Jun 19, 2002 | 5.838 | 5.888 | 5.829 | 5.836 | 796,995 | -0.00(-0.04%) |
Jun 18, 2002 | 5.827 | 5.857 | 5.825 | 5.838 | 631,869 | -0.01(-0.14%) |
Jun 17, 2002 | 5.804 | 5.857 | 5.804 | 5.846 | 57,173,664 | +0.04(+0.72%) |
Jun 14, 2002 | 5.813 | 5.875 | 5.798 | 5.804 | 1,769,138 | -0.03(-0.54%) |
Jun 12, 2002 | 5.794 | 5.838 | 5.773 | 5.836 | 591,780 | +0.07(+1.27%) |
Jun 11, 2002 | 5.790 | 5.825 | 5.762 | 5.762 | 509,217 | -0.02(-0.36%) |
Jun 10, 2002 | 5.762 | 5.823 | 5.741 | 5.783 | 504,445 | -0.00(-0.04%) |
Jun 07, 2002 | 5.762 | 5.785 | 5.699 | 5.785 | 902,465 | +0.03(+0.58%) |
Jun 06, 2002 | 5.737 | 5.794 | 5.725 | 5.752 | 683,411 | -0.01(-0.15%) |