Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.602 | 5.800 | 5.255 | 5.595 | 589,584 | -0.01(-0.14%) |
Aug 29, 2002 | 5.445 | 5.681 | 5.397 | 5.602 | 450,845 | +0.16(+2.90%) |
Aug 28, 2002 | 5.397 | 5.602 | 5.295 | 5.445 | 457,372 | +0.01(+0.15%) |
Aug 27, 2002 | 5.192 | 5.524 | 5.090 | 5.437 | 624,049 | +0.28(+5.51%) |
Aug 26, 2002 | 4.995 | 5.176 | 4.916 | 5.153 | 263,727 | +0.26(+5.32%) |
Aug 23, 2002 | 4.987 | 5.050 | 4.853 | 4.892 | 178,285 | -0.09(-1.90%) |
Aug 22, 2002 | 4.892 | 5.042 | 4.821 | 4.987 | 276,146 | +0.09(+1.94%) |
Aug 21, 2002 | 4.798 | 4.908 | 4.774 | 4.892 | 286,547 | -0.07(-1.43%) |
Aug 20, 2002 | 4.750 | 5.050 | 4.734 | 4.963 | 344,120 | +0.05(+0.96%) |
Aug 16, 2002 | 5.050 | 5.121 | 4.853 | 4.916 | 181,478 | -0.13(-2.66%) |
Aug 15, 2002 | 4.813 | 5.066 | 4.750 | 5.050 | 389,571 | +0.14(+2.83%) |
Aug 14, 2002 | 5.137 | 5.279 | 4.813 | 4.911 | 443,558 | -0.17(-3.36%) |
Aug 13, 2002 | 5.058 | 5.208 | 5.011 | 5.082 | 120,014 | +0.02(+0.31%) |
Aug 12, 2002 | 5.413 | 5.445 | 4.979 | 5.066 | 472,454 | -0.10(-1.98%) |
Aug 07, 2002 | 5.097 | 5.279 | 4.964 | 5.168 | 641,005 | +0.24(+4.80%) |
Aug 06, 2002 | 4.648 | 4.932 | 4.458 | 4.932 | 509,585 | +0.21(+4.52%) |
Aug 05, 2002 | 5.405 | 5.634 | 4.711 | 4.719 | 1,062,893 | -0.45(-8.69%) |
Aug 02, 2002 | 4.971 | 5.366 | 4.813 | 5.168 | 943,702 | +0.43(+9.15%) |
Aug 01, 2002 | 4.490 | 4.813 | 4.419 | 4.734 | 686,294 | -0.08(-1.64%) |
Jul 31, 2002 | 4.679 | 5.042 | 4.561 | 4.813 | 1,117,438 | +0.10(+2.18%) |
Jul 30, 2002 | 4.395 | 4.711 | 4.379 | 4.711 | 1,190,072 | +0.47(+11.17%) |
Jul 29, 2002 | 3.969 | 4.300 | 3.819 | 4.237 | 931,274 | +0.31(+7.83%) |
Jul 26, 2002 | 4.537 | 4.545 | 3.827 | 3.929 | 2,139,581 | -0.69(-14.87%) |
Jul 25, 2002 | 4.742 | 5.050 | 4.600 | 4.616 | 9,179,129 | -0.17(-3.48%) |
Jul 24, 2002 | 4.766 | 5.034 | 4.498 | 4.783 | 2,435,517 | -0.46(-8.86%) |
Jul 23, 2002 | 5.839 | 6.100 | 5.200 | 5.247 | 1,921,242 | -1.03(-16.35%) |
Jul 22, 2002 | 6.904 | 6.952 | 6.242 | 6.273 | 771,219 | -0.66(-9.56%) |
Jul 19, 2002 | 6.983 | 7.031 | 6.707 | 6.936 | 633,275 | +0.18(+2.69%) |
Jul 17, 2002 | 6.510 | 6.778 | 6.478 | 6.754 | 613,251 | +0.05(+0.71%) |
Jul 12, 2002 | 6.589 | 6.825 | 6.407 | 6.707 | 563,572 | +0.15(+2.29%) |
Jul 11, 2002 | 6.944 | 7.062 | 6.526 | 6.557 | 646,835 | -0.46(-6.52%) |
Jul 10, 2002 | 6.881 | 7.015 | 6.731 | 7.015 | 831,989 | +0.27(+3.98%) |
Jul 09, 2002 | 6.265 | 6.747 | 6.265 | 6.747 | 1,065,174 | +0.48(+7.68%) |
Jul 08, 2002 | 6.037 | 6.265 | 6.037 | 6.265 | 569,149 | +0.23(+3.78%) |
Jul 05, 2002 | 5.934 | 6.155 | 5.926 | 6.037 | 193,011 | -0.12(-1.91%) |
Jul 04, 2002 | 6.194 | 6.265 | 5.973 | 6.155 | 554,194 | +0.00(+0.00%) |
Jul 03, 2002 | 6.194 | 6.265 | 5.973 | 6.155 | 554,194 | -0.05(-0.76%) |
Jul 02, 2002 | 6.463 | 6.857 | 6.197 | 6.202 | 2,342,750 | -0.17(-2.60%) |
Jul 01, 2002 | 6.289 | 6.470 | 5.910 | 6.368 | 592,847 | +0.47(+8.03%) |
Jun 28, 2002 | 6.100 | 6.202 | 5.744 | 5.894 | 630,867 | -0.25(-4.11%) |
Jun 27, 2002 | 6.100 | 6.313 | 5.997 | 6.147 | 650,130 | -0.17(-2.62%) |
Jun 26, 2002 | 6.636 | 6.739 | 6.210 | 6.313 | 615,786 | -0.10(-1.60%) |
Jun 25, 2002 | 6.423 | 6.549 | 6.060 | 6.415 | 825,272 | +0.09(+1.50%) |
Jun 21, 2002 | 6.194 | 6.415 | 6.163 | 6.320 | 719,578 | +0.12(+1.91%) |
Jun 20, 2002 | 6.060 | 6.218 | 5.950 | 6.202 | 945,033 | +0.28(+4.80%) |
Jun 19, 2002 | 6.155 | 6.178 | 5.760 | 5.918 | 837,311 | +0.10(+1.76%) |
Jun 18, 2002 | 5.666 | 5.839 | 5.587 | 5.815 | 599,818 | +0.17(+3.08%) |
Jun 17, 2002 | 5.713 | 5.800 | 5.579 | 5.642 | 488,548 | -0.19(-3.25%) |
Jun 14, 2002 | 6.115 | 6.202 | 5.721 | 5.831 | 758,485 | -0.26(-4.27%) |
Jun 12, 2002 | 6.423 | 6.534 | 5.965 | 6.092 | 1,252,989 | -0.18(-2.89%) |
Jun 11, 2002 | 5.161 | 6.320 | 5.097 | 6.273 | 1,933,788 | +0.84(+15.41%) |
Jun 10, 2002 | 5.752 | 6.100 | 5.247 | 5.435 | 1,627,099 | -0.66(-10.89%) |
Jun 07, 2002 | 7.110 | 7.173 | 6.076 | 6.100 | 1,616,454 | -0.57(-8.52%) |
Jun 06, 2002 | 6.336 | 6.825 | 6.313 | 6.668 | 1,341,194 | +0.21(+3.30%) |