Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.524 | 5.642 | 5.524 | 5.564 | 16,033,607 | +0.06(+1.10%) |
Aug 29, 2002 | 5.440 | 5.575 | 5.394 | 5.504 | 4,392,627 | -0.05(-0.87%) |
Aug 28, 2002 | 5.569 | 5.634 | 5.463 | 5.552 | 3,063,160 | -0.01(-0.20%) |
Aug 27, 2002 | 5.632 | 5.679 | 5.518 | 5.562 | 3,607,722 | -0.09(-1.56%) |
Aug 26, 2002 | 5.561 | 5.685 | 5.511 | 5.651 | 2,611,832 | +0.06(+1.05%) |
Aug 23, 2002 | 5.722 | 5.758 | 5.592 | 5.592 | 3,844,194 | -0.20(-3.45%) |
Aug 22, 2002 | 5.696 | 5.843 | 5.642 | 5.792 | 31,228,434 | +0.07(+1.27%) |
Aug 21, 2002 | 5.739 | 5.820 | 5.583 | 5.719 | 3,608,690 | +0.02(+0.33%) |
Aug 20, 2002 | 5.735 | 5.761 | 5.628 | 5.700 | 4,449,406 | -0.05(-0.94%) |
Aug 16, 2002 | 5.722 | 5.793 | 5.615 | 5.755 | 3,970,979 | +0.02(+0.35%) |
Aug 15, 2002 | 5.556 | 5.800 | 5.535 | 5.735 | 8,808,483 | +0.34(+6.23%) |
Aug 14, 2002 | 5.045 | 5.403 | 5.045 | 5.398 | 6,034,378 | +0.36(+7.14%) |
Aug 13, 2002 | 5.087 | 5.203 | 5.037 | 5.039 | 7,411,914 | -0.10(-1.93%) |
Aug 12, 2002 | 5.223 | 5.246 | 5.122 | 5.138 | 4,617,485 | -0.13(-2.56%) |
Aug 07, 2002 | 5.308 | 5.324 | 5.127 | 5.273 | 5,672,090 | -0.03(-0.50%) |
Aug 06, 2002 | 5.146 | 5.390 | 5.130 | 5.299 | 5,811,779 | +0.20(+3.92%) |
Aug 05, 2002 | 5.184 | 5.285 | 5.091 | 5.099 | 4,150,026 | -0.09(-1.64%) |
Aug 02, 2002 | 5.425 | 5.425 | 5.085 | 5.184 | 7,373,846 | -0.25(-4.59%) |
Aug 01, 2002 | 5.829 | 5.829 | 5.333 | 5.434 | 7,874,533 | -0.40(-6.78%) |
Jul 31, 2002 | 5.905 | 5.913 | 5.539 | 5.829 | 8,407,481 | -0.07(-1.26%) |
Jul 30, 2002 | 5.851 | 5.982 | 5.690 | 5.903 | 6,930,260 | -0.04(-0.68%) |
Jul 29, 2002 | 5.843 | 5.956 | 5.807 | 5.944 | 7,948,410 | +0.16(+2.82%) |
Jul 26, 2002 | 5.812 | 5.826 | 5.508 | 5.781 | 7,508,373 | -0.04(-0.64%) |
Jul 25, 2002 | 5.564 | 5.828 | 5.454 | 5.818 | 8,329,733 | +0.26(+4.66%) |
Jul 24, 2002 | 5.153 | 5.576 | 5.034 | 5.559 | 18,969,338 | +0.41(+7.88%) |
Jul 23, 2002 | 5.006 | 5.346 | 5.006 | 5.153 | 5,775,002 | +0.16(+3.13%) |
Jul 22, 2002 | 5.116 | 5.301 | 4.865 | 4.997 | 5,345,288 | -0.12(-2.30%) |
Jul 19, 2002 | 5.270 | 5.330 | 5.111 | 5.115 | 3,900,005 | -0.22(-4.21%) |
Jul 17, 2002 | 5.580 | 5.642 | 5.228 | 5.339 | 6,310,208 | -0.36(-6.36%) |
Jul 12, 2002 | 5.967 | 6.013 | 5.665 | 5.702 | 5,890,495 | -0.25(-4.24%) |
Jul 11, 2002 | 5.766 | 5.972 | 5.620 | 5.955 | 6,775,408 | +0.10(+1.77%) |
Jul 10, 2002 | 6.106 | 6.137 | 5.832 | 5.851 | 11,442,253 | -0.05(-0.92%) |
Jul 09, 2002 | 6.075 | 6.195 | 5.905 | 5.905 | 6,242,460 | -0.17(-2.81%) |
Jul 08, 2002 | 6.323 | 6.325 | 6.032 | 6.075 | 4,995,259 | -0.28(-4.39%) |
Jul 05, 2002 | 5.834 | 6.354 | 5.812 | 6.354 | 3,005,414 | +0.56(+9.66%) |
Jul 04, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.00(+0.00%) |
Jul 03, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.19(+3.32%) |
Jul 02, 2002 | 5.750 | 5.750 | 5.533 | 5.609 | 7,576,121 | -0.24(-4.08%) |
Jul 01, 2002 | 6.044 | 6.077 | 5.848 | 5.848 | 5,921,466 | -0.31(-4.96%) |
Jun 28, 2002 | 6.199 | 6.268 | 6.137 | 6.153 | 5,078,814 | -0.08(-1.32%) |
Jun 27, 2002 | 6.199 | 6.235 | 6.040 | 6.235 | 2,680,870 | +0.13(+2.13%) |
Jun 26, 2002 | 5.897 | 6.199 | 5.897 | 6.105 | 4,524,574 | -0.02(-0.33%) |
Jun 25, 2002 | 6.199 | 6.403 | 6.100 | 6.125 | 3,340,926 | -0.01(-0.20%) |
Jun 21, 2002 | 6.176 | 6.272 | 6.170 | 6.137 | 4,967,192 | -0.15(-2.37%) |
Jun 20, 2002 | 6.540 | 6.542 | 6.285 | 6.286 | 4,022,596 | -0.27(-4.09%) |
Jun 19, 2002 | 6.513 | 6.587 | 6.494 | 6.554 | 3,958,720 | +0.04(+0.67%) |
Jun 18, 2002 | 6.517 | 6.567 | 6.482 | 6.511 | 935,562 | -0.08(-1.15%) |
Jun 17, 2002 | 6.230 | 6.590 | 6.230 | 6.587 | 4,185,836 | +0.36(+5.72%) |
Jun 14, 2002 | 6.285 | 6.285 | 6.063 | 6.230 | 7,140,600 | -0.14(-2.14%) |
Jun 12, 2002 | 6.370 | 6.432 | 6.336 | 6.367 | 3,679,664 | -0.02(-0.36%) |
Jun 11, 2002 | 6.463 | 6.602 | 6.362 | 6.390 | 2,435,043 | -0.07(-1.13%) |
Jun 10, 2002 | 6.415 | 6.525 | 6.406 | 6.463 | 2,724,745 | +0.09(+1.36%) |
Jun 07, 2002 | 6.292 | 6.463 | 6.292 | 6.376 | 4,993,968 | +0.04(+0.56%) |
Jun 06, 2002 | 6.451 | 6.451 | 6.289 | 6.341 | 6,644,752 | -0.11(-1.71%) |