Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.058 | 5.152 | 4.997 | 5.020 | 3,793,000 | -0.06(-1.18%) |
Aug 29, 2002 | 4.923 | 5.165 | 4.878 | 5.080 | 5,215,400 | +0.08(+1.70%) |
Aug 28, 2002 | 5.138 | 5.150 | 4.950 | 4.995 | 5,690,084 | -0.21(-4.08%) |
Aug 27, 2002 | 5.245 | 5.312 | 5.162 | 5.207 | 5,334,400 | -0.01(-0.24%) |
Aug 26, 2002 | 5.112 | 5.255 | 5.110 | 5.220 | 4,042,834 | +0.10(+1.95%) |
Aug 23, 2002 | 5.130 | 5.195 | 5.075 | 5.120 | 3,784,650 | -0.07(-1.40%) |
Aug 22, 2002 | 5.037 | 5.220 | 5.027 | 5.192 | 4,062,400 | +0.11(+2.11%) |
Aug 21, 2002 | 5.050 | 5.183 | 4.902 | 5.085 | 8,513,200 | +0.04(+0.89%) |
Aug 20, 2002 | 5.175 | 5.280 | 4.987 | 5.040 | 5,351,200 | +0.00(+0.10%) |
Aug 16, 2002 | 4.925 | 5.112 | 4.855 | 5.035 | 4,672,200 | +0.05(+1.00%) |
Aug 15, 2002 | 4.838 | 5.048 | 4.755 | 4.985 | 6,532,000 | +0.17(+3.48%) |
Aug 14, 2002 | 4.425 | 4.860 | 4.423 | 4.817 | 6,455,200 | +0.35(+7.83%) |
Aug 13, 2002 | 4.508 | 4.750 | 4.428 | 4.468 | 8,525,316 | -0.06(-1.32%) |
Aug 12, 2002 | 4.390 | 4.577 | 4.375 | 4.527 | 5,375,400 | +0.12(+2.78%) |
Aug 07, 2002 | 4.400 | 4.457 | 4.143 | 4.405 | 8,756,200 | +0.06(+1.32%) |
Aug 06, 2002 | 4.265 | 4.375 | 4.225 | 4.348 | 9,663,400 | +0.17(+4.13%) |
Aug 05, 2002 | 4.430 | 4.475 | 4.125 | 4.175 | 8,909,000 | -0.19(-4.30%) |
Aug 02, 2002 | 4.303 | 4.412 | 4.207 | 4.362 | 16,110,400 | +0.16(+3.68%) |
Aug 01, 2002 | 4.585 | 4.590 | 4.188 | 4.207 | 47,674,800 | -2.20(-34.31%) |
Jul 29, 2002 | 6.200 | 6.457 | 6.122 | 6.405 | 5,871,866 | +0.28(+4.57%) |
Jul 26, 2002 | 5.875 | 6.190 | 5.775 | 6.125 | 5,935,388 | +0.27(+4.57%) |
Jul 25, 2002 | 6.275 | 6.375 | 5.758 | 5.857 | 9,503,200 | -0.56(-8.69%) |
Jul 24, 2002 | 5.875 | 6.442 | 5.850 | 6.415 | 10,483,152 | +0.44(+7.36%) |
Jul 23, 2002 | 6.103 | 6.308 | 5.895 | 5.975 | 7,264,800 | -0.16(-2.65%) |
Jul 22, 2002 | 6.128 | 6.292 | 5.872 | 6.138 | 8,801,200 | +0.04(+0.66%) |
Jul 19, 2002 | 6.400 | 6.463 | 6.072 | 6.098 | 8,236,400 | -0.62(-9.26%) |
Jul 17, 2002 | 6.838 | 6.950 | 6.625 | 6.720 | 7,815,200 | +0.33(+5.16%) |
Jul 12, 2002 | 6.525 | 6.685 | 6.282 | 6.390 | 10,530,600 | -0.05(-0.78%) |
Jul 11, 2002 | 6.178 | 6.505 | 5.940 | 6.440 | 15,262,600 | -0.20(-3.05%) |
Jul 10, 2002 | 6.853 | 7.065 | 6.610 | 6.643 | 7,874,800 | -0.16(-2.39%) |
Jul 09, 2002 | 6.912 | 6.990 | 6.750 | 6.805 | 5,533,600 | -0.11(-1.56%) |
Jul 08, 2002 | 7.157 | 7.245 | 6.862 | 6.912 | 5,032,600 | -0.25(-3.42%) |
Jul 05, 2002 | 6.862 | 7.200 | 6.860 | 7.157 | 4,404,200 | +0.40(+5.88%) |
Jul 04, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,855,600 | +0.00(+0.00%) |
Jul 03, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,845,000 | +0.16(+2.39%) |
Jul 02, 2002 | 6.702 | 6.787 | 6.365 | 6.603 | 9,162,200 | -0.15(-2.19%) |
Jul 01, 2002 | 7.152 | 7.213 | 6.700 | 6.750 | 7,553,800 | -0.38(-5.26%) |
Jun 28, 2002 | 6.838 | 7.290 | 6.835 | 7.125 | 8,507,000 | +0.15(+2.19%) |
Jun 27, 2002 | 7.162 | 7.205 | 6.640 | 6.973 | 10,645,200 | +0.07(+1.05%) |
Jun 26, 2002 | 6.590 | 6.995 | 6.525 | 6.900 | 12,227,200 | +0.03(+0.44%) |
Jun 25, 2002 | 6.963 | 7.312 | 6.827 | 6.870 | 11,710,000 | +0.28(+4.29%) |
Jun 21, 2002 | 6.750 | 6.878 | 6.537 | 6.588 | 16,135,600 | -0.36(-5.22%) |
Jun 20, 2002 | 6.838 | 7.075 | 6.785 | 6.950 | 12,079,800 | +0.18(+2.66%) |
Jun 19, 2002 | 7.505 | 7.530 | 6.770 | 6.770 | 23,483,800 | -0.75(-10.00%) |
Jun 18, 2002 | 7.433 | 7.745 | 7.420 | 7.522 | 14,600,400 | +0.09(+1.21%) |
Jun 17, 2002 | 7.912 | 7.920 | 7.412 | 7.433 | 19,467,400 | -0.41(-5.23%) |
Jun 14, 2002 | 8.160 | 8.160 | 7.765 | 7.843 | 34,723,400 | -1.48(-15.92%) |
Jun 12, 2002 | 9.137 | 9.400 | 8.932 | 9.328 | 8,902,800 | +0.06(+0.65%) |
Jun 11, 2002 | 9.527 | 9.707 | 9.248 | 9.268 | 8,874,400 | -0.13(-1.38%) |
Jun 10, 2002 | 9.035 | 9.758 | 8.980 | 9.398 | 12,558,200 | +0.43(+4.77%) |
Jun 07, 2002 | 8.703 | 9.082 | 8.635 | 8.970 | 9,762,800 | +0.17(+1.93%) |
Jun 06, 2002 | 9.050 | 9.090 | 8.750 | 8.800 | 7,763,400 | -0.29(-3.22%) |