Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.393 | 5.452 | 5.319 | 5.400 | 3,406,330 | +0.01(+0.14%) |
Aug 29, 2002 | 5.476 | 5.476 | 5.360 | 5.393 | 5,378,889 | -0.13(-2.30%) |
Aug 28, 2002 | 5.595 | 5.656 | 5.430 | 5.520 | 2,722,778 | -0.11(-1.96%) |
Aug 27, 2002 | 5.715 | 5.759 | 5.582 | 5.630 | 4,247,164 | -0.04(-0.78%) |
Aug 26, 2002 | 5.687 | 5.724 | 5.610 | 5.674 | 4,377,779 | -0.06(-1.09%) |
Aug 23, 2002 | 5.700 | 5.770 | 5.670 | 5.737 | 5,821,075 | +0.02(+0.35%) |
Aug 22, 2002 | 5.591 | 5.737 | 5.586 | 5.716 | 108,845 | +0.12(+2.23%) |
Aug 21, 2002 | 5.538 | 5.597 | 5.413 | 5.591 | 4,873,844 | +0.06(+1.06%) |
Aug 20, 2002 | 5.742 | 5.742 | 5.498 | 5.533 | 5,852,096 | -0.01(-0.20%) |
Aug 16, 2002 | 5.459 | 5.626 | 5.448 | 5.544 | 3,104,011 | +0.00(+0.03%) |
Aug 15, 2002 | 5.489 | 5.689 | 5.477 | 5.542 | 4,655,608 | +0.03(+0.53%) |
Aug 14, 2002 | 5.272 | 5.520 | 5.228 | 5.512 | 4,302,403 | +0.24(+4.57%) |
Aug 13, 2002 | 5.283 | 5.472 | 5.255 | 5.272 | 4,342,948 | -0.01(-0.21%) |
Aug 12, 2002 | 5.365 | 5.386 | 5.257 | 5.283 | 4,169,611 | -0.12(-2.14%) |
Aug 07, 2002 | 5.246 | 5.408 | 5.246 | 5.398 | 6,934,023 | +0.25(+4.82%) |
Aug 06, 2002 | 4.915 | 5.251 | 4.915 | 5.150 | 6,849,940 | +0.29(+5.97%) |
Aug 05, 2002 | 5.136 | 5.213 | 4.858 | 4.860 | 7,945,473 | -0.23(-4.51%) |
Aug 02, 2002 | 5.255 | 5.476 | 5.029 | 5.090 | 10,527,024 | -0.17(-3.32%) |
Aug 01, 2002 | 5.310 | 5.375 | 5.176 | 5.264 | 8,045,067 | +0.01(+0.17%) |
Jul 31, 2002 | 4.869 | 5.255 | 4.869 | 5.255 | 10,181,983 | +0.44(+9.04%) |
Jul 30, 2002 | 4.869 | 4.888 | 4.715 | 4.820 | 6,706,808 | -0.06(-1.28%) |
Jul 29, 2002 | 4.823 | 4.912 | 4.777 | 4.882 | 7,859,757 | +0.12(+2.47%) |
Jul 26, 2002 | 4.713 | 4.796 | 4.612 | 4.765 | 6,480,953 | +0.04(+0.93%) |
Jul 25, 2002 | 4.757 | 4.759 | 4.494 | 4.720 | 8,500,859 | -0.04(-0.85%) |
Jul 24, 2002 | 4.336 | 4.842 | 4.327 | 4.761 | 10,320,762 | +0.27(+6.10%) |
Jul 23, 2002 | 4.373 | 4.621 | 4.373 | 4.487 | 7,661,658 | -0.11(-2.32%) |
Jul 22, 2002 | 4.686 | 4.741 | 4.463 | 4.594 | 8,421,402 | -0.15(-3.10%) |
Jul 19, 2002 | 4.744 | 4.785 | 4.693 | 4.741 | 8,499,771 | -0.07(-1.53%) |
Jul 17, 2002 | 4.869 | 4.888 | 4.761 | 4.814 | 6,300,541 | -0.20(-4.06%) |
Jul 12, 2002 | 5.117 | 5.182 | 4.978 | 5.018 | 5,994,956 | +0.04(+0.85%) |
Jul 11, 2002 | 4.915 | 5.134 | 4.888 | 4.976 | 8,937,331 | -0.11(-2.10%) |
Jul 10, 2002 | 5.270 | 5.307 | 5.062 | 5.082 | 5,388,957 | -0.16(-2.98%) |
Jul 09, 2002 | 5.439 | 5.474 | 5.217 | 5.239 | 5,021,330 | -0.16(-2.99%) |
Jul 08, 2002 | 5.439 | 5.439 | 5.400 | 5.400 | 3,713,003 | -0.03(-0.54%) |
Jul 05, 2002 | 5.386 | 5.485 | 5.382 | 5.430 | 2,494,474 | +0.04(+0.78%) |
Jul 04, 2002 | 5.421 | 5.424 | 5.231 | 5.387 | 4,305,124 | +0.00(+0.00%) |
Jul 03, 2002 | 5.421 | 5.424 | 5.231 | 5.387 | 4,305,124 | -0.01(-0.27%) |
Jul 02, 2002 | 5.457 | 5.466 | 5.274 | 5.402 | 6,335,916 | -0.13(-2.39%) |
Jul 01, 2002 | 5.586 | 5.648 | 5.520 | 5.534 | 5,033,575 | -0.09(-1.57%) |
Jun 28, 2002 | 5.696 | 5.713 | 5.601 | 5.623 | 11,753,717 | -0.07(-1.26%) |
Jun 27, 2002 | 5.751 | 5.828 | 5.648 | 5.694 | 6,695,107 | -0.03(-0.58%) |
Jun 26, 2002 | 5.604 | 5.779 | 5.593 | 5.727 | 4,330,975 | -0.03(-0.57%) |
Jun 25, 2002 | 5.880 | 5.904 | 5.760 | 5.760 | 4,828,673 | -0.23(-3.78%) |
Jun 21, 2002 | 6.064 | 6.100 | 5.953 | 5.986 | 11,130,847 | -0.08(-1.30%) |
Jun 20, 2002 | 6.064 | 6.117 | 6.036 | 6.065 | 6,102,169 | +0.00(+0.03%) |
Jun 19, 2002 | 6.115 | 6.178 | 6.049 | 6.064 | 7,358,794 | -0.09(-1.49%) |
Jun 18, 2002 | 6.179 | 6.200 | 6.100 | 6.155 | 4,738,331 | -0.02(-0.39%) |
Jun 17, 2002 | 6.042 | 6.189 | 6.038 | 6.179 | 2,995,981 | +0.14(+2.28%) |
Jun 14, 2002 | 6.065 | 6.078 | 5.806 | 6.042 | 8,518,003 | -0.11(-1.82%) |
Jun 12, 2002 | 6.082 | 6.154 | 6.018 | 6.154 | 5,390,045 | +0.09(+1.55%) |
Jun 11, 2002 | 6.128 | 6.218 | 6.049 | 6.060 | 5,572,634 | -0.03(-0.48%) |
Jun 10, 2002 | 6.032 | 6.104 | 6.023 | 6.089 | 3,999,540 | +0.07(+1.16%) |
Jun 07, 2002 | 5.907 | 6.027 | 5.882 | 6.020 | 4,887,178 | +0.11(+1.90%) |
Jun 06, 2002 | 5.850 | 5.944 | 5.838 | 5.907 | 5,960,125 | +0.07(+1.23%) |