Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.477 | 5.670 | 5.138 | 5.470 | 603,044 | -0.01(-0.14%) |
Aug 29, 2002 | 5.323 | 5.555 | 5.277 | 5.477 | 461,138 | +0.15(+2.90%) |
Aug 28, 2002 | 5.277 | 5.477 | 5.176 | 5.323 | 467,814 | +0.01(+0.15%) |
Aug 27, 2002 | 5.076 | 5.400 | 4.976 | 5.315 | 638,296 | +0.28(+5.51%) |
Aug 26, 2002 | 4.883 | 5.061 | 4.806 | 5.038 | 269,748 | +0.25(+5.32%) |
Aug 23, 2002 | 4.876 | 4.937 | 4.744 | 4.783 | 182,355 | -0.09(-1.90%) |
Aug 22, 2002 | 4.783 | 4.930 | 4.714 | 4.876 | 282,451 | +0.09(+1.94%) |
Aug 21, 2002 | 4.690 | 4.798 | 4.667 | 4.783 | 293,089 | -0.07(-1.43%) |
Aug 20, 2002 | 4.644 | 4.937 | 4.629 | 4.852 | 351,976 | +0.05(+0.96%) |
Aug 16, 2002 | 4.937 | 5.007 | 4.744 | 4.806 | 185,622 | -0.13(-2.66%) |
Aug 15, 2002 | 4.706 | 4.953 | 4.644 | 4.937 | 398,465 | +0.14(+2.83%) |
Aug 14, 2002 | 5.022 | 5.161 | 4.706 | 4.801 | 453,685 | -0.17(-3.36%) |
Aug 13, 2002 | 4.945 | 5.092 | 4.899 | 4.968 | 122,754 | +0.02(+0.31%) |
Aug 12, 2002 | 5.292 | 5.323 | 4.868 | 4.953 | 483,240 | -0.10(-1.98%) |
Aug 07, 2002 | 4.984 | 5.161 | 4.853 | 5.053 | 655,639 | +0.23(+4.80%) |
Aug 06, 2002 | 4.544 | 4.822 | 4.359 | 4.822 | 521,219 | +0.21(+4.51%) |
Aug 05, 2002 | 5.285 | 5.508 | 4.606 | 4.613 | 1,087,159 | -0.44(-8.69%) |
Aug 02, 2002 | 4.860 | 5.246 | 4.706 | 5.052 | 965,247 | +0.42(+9.15%) |
Aug 01, 2002 | 4.390 | 4.706 | 4.320 | 4.629 | 701,962 | -0.08(-1.64%) |
Jul 31, 2002 | 4.575 | 4.930 | 4.459 | 4.706 | 1,142,949 | +0.10(+2.18%) |
Jul 30, 2002 | 4.297 | 4.606 | 4.282 | 4.606 | 1,217,242 | +0.46(+11.17%) |
Jul 29, 2002 | 3.880 | 4.204 | 3.734 | 4.143 | 952,535 | +0.30(+7.83%) |
Jul 26, 2002 | 4.436 | 4.444 | 3.742 | 3.842 | 2,188,428 | -0.67(-14.87%) |
Jul 25, 2002 | 4.636 | 4.937 | 4.498 | 4.513 | 9,388,692 | -0.16(-3.48%) |
Jul 24, 2002 | 4.660 | 4.922 | 4.397 | 4.676 | 2,491,120 | -0.45(-8.86%) |
Jul 23, 2002 | 5.709 | 5.963 | 5.084 | 5.130 | 1,965,105 | -1.00(-16.35%) |
Jul 22, 2002 | 6.750 | 6.797 | 6.102 | 6.133 | 788,826 | -0.65(-9.56%) |
Jul 19, 2002 | 6.827 | 6.874 | 6.557 | 6.781 | 647,732 | +0.18(+2.69%) |
Jul 17, 2002 | 6.365 | 6.627 | 6.334 | 6.604 | 627,252 | +0.05(+0.71%) |
Jul 12, 2002 | 6.442 | 6.673 | 6.264 | 6.557 | 576,439 | +0.15(+2.29%) |
Jul 11, 2002 | 6.789 | 6.905 | 6.380 | 6.411 | 661,602 | -0.45(-6.52%) |
Jul 10, 2002 | 6.727 | 6.858 | 6.581 | 6.858 | 850,983 | +0.26(+3.98%) |
Jul 09, 2002 | 6.125 | 6.596 | 6.125 | 6.596 | 1,089,492 | +0.47(+7.68%) |
Jul 08, 2002 | 5.902 | 6.125 | 5.902 | 6.125 | 582,142 | +0.22(+3.78%) |
Jul 05, 2002 | 5.801 | 6.017 | 5.794 | 5.902 | 197,417 | -0.11(-1.91%) |
Jul 04, 2002 | 6.056 | 6.125 | 5.840 | 6.017 | 566,847 | +0.00(+0.00%) |
Jul 03, 2002 | 6.056 | 6.125 | 5.840 | 6.017 | 566,847 | -0.05(-0.76%) |
Jul 02, 2002 | 6.318 | 6.704 | 6.058 | 6.064 | 2,396,235 | -0.16(-2.60%) |
Jul 01, 2002 | 6.149 | 6.326 | 5.778 | 6.226 | 606,382 | +0.46(+8.03%) |
Jun 28, 2002 | 5.963 | 6.064 | 5.616 | 5.763 | 645,270 | -0.25(-4.11%) |
Jun 27, 2002 | 5.963 | 6.172 | 5.863 | 6.010 | 664,972 | -0.16(-2.63%) |
Jun 26, 2002 | 6.488 | 6.588 | 6.071 | 6.172 | 629,844 | -0.10(-1.60%) |
Jun 25, 2002 | 6.280 | 6.403 | 5.925 | 6.272 | 844,113 | +0.09(+1.50%) |
Jun 21, 2002 | 6.056 | 6.272 | 6.025 | 6.179 | 736,007 | +0.12(+1.91%) |
Jun 20, 2002 | 5.925 | 6.079 | 5.817 | 6.064 | 966,608 | +0.28(+4.80%) |
Jun 19, 2002 | 6.017 | 6.041 | 5.632 | 5.786 | 856,428 | +0.10(+1.76%) |
Jun 18, 2002 | 5.539 | 5.709 | 5.462 | 5.686 | 613,512 | +0.17(+3.08%) |
Jun 17, 2002 | 5.585 | 5.670 | 5.454 | 5.516 | 499,701 | -0.19(-3.25%) |
Jun 14, 2002 | 5.979 | 6.064 | 5.593 | 5.701 | 775,801 | -0.25(-4.27%) |
Jun 12, 2002 | 6.280 | 6.388 | 5.832 | 5.956 | 1,281,596 | -0.18(-2.89%) |
Jun 11, 2002 | 5.045 | 6.179 | 4.984 | 6.133 | 1,977,938 | +0.82(+15.41%) |
Jun 10, 2002 | 5.624 | 5.963 | 5.130 | 5.314 | 1,664,247 | -0.65(-10.89%) |
Jun 07, 2002 | 6.951 | 7.013 | 5.940 | 5.963 | 1,653,358 | -0.56(-8.52%) |
Jun 06, 2002 | 6.195 | 6.673 | 6.172 | 6.519 | 1,371,814 | +0.21(+3.30%) |