Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.096 | 5.116 | 5.001 | 5.058 | 3,883,755 | -0.04(-0.71%) |
Aug 29, 2002 | 5.209 | 5.211 | 5.088 | 5.094 | 3,921,681 | -0.12(-2.29%) |
Aug 28, 2002 | 5.231 | 5.268 | 5.195 | 5.213 | 2,331,923 | -0.02(-0.33%) |
Aug 27, 2002 | 5.267 | 5.300 | 5.216 | 5.231 | 2,631,155 | -0.03(-0.52%) |
Aug 26, 2002 | 5.189 | 5.274 | 5.189 | 5.258 | 1,649,256 | +0.07(+1.36%) |
Aug 23, 2002 | 5.293 | 5.293 | 5.188 | 5.188 | 2,076,532 | -0.10(-1.96%) |
Aug 22, 2002 | 5.205 | 5.310 | 5.189 | 5.291 | 2,677,780 | +0.09(+1.66%) |
Aug 21, 2002 | 5.057 | 5.205 | 5.015 | 5.205 | 2,265,118 | +0.18(+3.66%) |
Aug 20, 2002 | 5.024 | 5.087 | 4.962 | 5.021 | 2,002,420 | +0.07(+1.33%) |
Aug 16, 2002 | 4.958 | 4.986 | 4.886 | 4.955 | 1,822,532 | -0.02(-0.38%) |
Aug 15, 2002 | 5.058 | 5.088 | 4.929 | 4.973 | 2,795,037 | -0.08(-1.56%) |
Aug 14, 2002 | 4.897 | 5.058 | 4.837 | 5.053 | 3,705,955 | +0.19(+3.93%) |
Aug 13, 2002 | 5.030 | 5.030 | 4.857 | 4.861 | 2,727,188 | -0.18(-3.62%) |
Aug 12, 2002 | 4.889 | 5.078 | 4.879 | 5.044 | 2,246,329 | +0.12(+2.42%) |
Aug 07, 2002 | 4.907 | 4.929 | 4.785 | 4.925 | 2,843,053 | +0.09(+1.93%) |
Aug 06, 2002 | 4.742 | 4.871 | 4.728 | 4.831 | 2,028,167 | +0.16(+3.48%) |
Aug 05, 2002 | 4.713 | 4.804 | 4.656 | 4.669 | 2,472,493 | -0.03(-0.64%) |
Aug 02, 2002 | 4.838 | 4.838 | 4.642 | 4.699 | 2,573,744 | -0.11(-2.30%) |
Aug 01, 2002 | 4.965 | 4.979 | 4.757 | 4.810 | 3,041,730 | -0.16(-3.13%) |
Jul 31, 2002 | 4.922 | 5.015 | 4.670 | 4.965 | 4,400,453 | +0.04(+0.91%) |
Jul 30, 2002 | 4.498 | 4.929 | 4.492 | 4.920 | 5,465,510 | +0.36(+7.88%) |
Jul 29, 2002 | 4.557 | 4.627 | 4.483 | 4.561 | 3,123,496 | -0.02(-0.53%) |
Jul 26, 2002 | 4.527 | 4.613 | 4.492 | 4.585 | 3,087,658 | +0.03(+0.76%) |
Jul 25, 2002 | 4.427 | 4.713 | 4.404 | 4.551 | 6,716,023 | +0.13(+2.82%) |
Jul 24, 2002 | 4.095 | 4.456 | 4.024 | 4.426 | 6,703,844 | +0.29(+6.94%) |
Jul 23, 2002 | 4.426 | 4.527 | 4.129 | 4.139 | 6,422,705 | -0.27(-6.10%) |
Jul 22, 2002 | 4.455 | 4.522 | 4.275 | 4.407 | 5,835,027 | -0.08(-1.82%) |
Jul 19, 2002 | 4.778 | 4.778 | 4.473 | 4.489 | 5,051,109 | -0.56(-11.05%) |
Jul 17, 2002 | 5.188 | 5.290 | 5.030 | 5.047 | 6,254,300 | -0.15(-2.80%) |
Jul 12, 2002 | 5.303 | 5.304 | 5.175 | 5.192 | 3,132,891 | -0.15(-2.88%) |
Jul 11, 2002 | 5.159 | 5.364 | 5.101 | 5.346 | 7,475,933 | +0.15(+2.93%) |
Jul 10, 2002 | 5.604 | 5.606 | 5.173 | 5.193 | 5,594,598 | -0.43(-7.66%) |
Jul 09, 2002 | 5.899 | 5.899 | 5.624 | 5.624 | 6,072,325 | -0.27(-4.65%) |
Jul 08, 2002 | 6.000 | 6.043 | 5.844 | 5.899 | 2,030,951 | -0.10(-1.68%) |
Jul 05, 2002 | 5.956 | 6.005 | 5.870 | 6.000 | 541,401 | +0.04(+0.65%) |
Jul 04, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | +0.00(+0.00%) |
Jul 03, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | -0.03(-0.50%) |
Jul 02, 2002 | 6.123 | 6.130 | 5.965 | 5.991 | 1,263,038 | -0.13(-2.16%) |
Jul 01, 2002 | 6.251 | 6.251 | 6.122 | 6.123 | 1,507,991 | -0.10(-1.59%) |
Jun 28, 2002 | 6.122 | 6.228 | 6.104 | 6.222 | 1,824,620 | +0.11(+1.74%) |
Jun 27, 2002 | 6.086 | 6.130 | 6.008 | 6.116 | 2,143,337 | +0.05(+0.76%) |
Jun 26, 2002 | 6.034 | 6.077 | 5.935 | 6.070 | 2,496,849 | +0.04(+0.60%) |
Jun 25, 2002 | 6.116 | 6.166 | 6.021 | 6.034 | 2,154,123 | -0.12(-1.89%) |
Jun 21, 2002 | 6.050 | 6.205 | 6.050 | 6.150 | 3,037,206 | -0.02(-0.35%) |
Jun 20, 2002 | 6.195 | 6.250 | 6.146 | 6.172 | 1,532,347 | -0.02(-0.37%) |
Jun 19, 2002 | 6.294 | 6.337 | 6.179 | 6.195 | 2,106,803 | -0.11(-1.80%) |
Jun 18, 2002 | 6.307 | 6.360 | 6.296 | 6.308 | 1,993,025 | +0.00(+0.02%) |
Jun 17, 2002 | 6.209 | 6.313 | 6.166 | 6.307 | 1,119,337 | +0.10(+1.60%) |
Jun 14, 2002 | 6.275 | 6.280 | 6.150 | 6.208 | 1,940,833 | -0.04(-0.58%) |
Jun 12, 2002 | 6.229 | 6.284 | 6.208 | 6.244 | 2,306,871 | +0.05(+0.79%) |
Jun 11, 2002 | 6.234 | 6.304 | 6.181 | 6.195 | 2,705,615 | +0.03(+0.42%) |
Jun 10, 2002 | 6.136 | 6.192 | 6.114 | 6.169 | 1,892,469 | +0.01(+0.12%) |
Jun 07, 2002 | 6.158 | 6.202 | 6.104 | 6.162 | 1,873,680 | -0.00(-0.02%) |
Jun 06, 2002 | 6.287 | 6.287 | 6.142 | 6.163 | 1,927,264 | -0.12(-1.94%) |