Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.804 | 5.884 | 5.720 | 5.724 | 1,235,985 | -0.00(-0.04%) |
Aug 29, 2002 | 5.726 | 5.779 | 5.642 | 5.726 | 1,860,092 | -0.05(-0.79%) |
Aug 28, 2002 | 5.884 | 5.951 | 5.761 | 5.772 | 1,610,493 | -0.14(-2.29%) |
Aug 27, 2002 | 6.297 | 6.194 | 5.871 | 5.907 | 2,297,054 | -0.22(-3.55%) |
Aug 26, 2002 | 5.976 | 6.139 | 5.816 | 6.125 | 2,064,707 | +0.19(+3.28%) |
Aug 23, 2002 | 6.074 | 6.228 | 5.907 | 5.930 | 1,448,024 | -0.16(-2.63%) |
Aug 22, 2002 | 5.825 | 6.157 | 5.781 | 6.091 | 1,834,979 | +0.26(+4.52%) |
Aug 21, 2002 | 5.976 | 5.999 | 5.747 | 5.827 | 524,092 | -0.10(-1.62%) |
Aug 20, 2002 | 5.953 | 5.974 | 5.850 | 5.923 | 1,664,867 | +0.21(+3.69%) |
Aug 16, 2002 | 5.690 | 5.793 | 5.523 | 5.713 | 1,484,274 | +0.01(+0.20%) |
Aug 15, 2002 | 5.449 | 5.740 | 5.422 | 5.701 | 2,018,848 | +0.25(+4.62%) |
Aug 14, 2002 | 5.220 | 5.449 | 5.188 | 5.449 | 1,103,433 | +0.19(+3.52%) |
Aug 13, 2002 | 5.264 | 5.443 | 5.225 | 5.264 | 1,905,513 | +0.00(+0.00%) |
Aug 12, 2002 | 5.278 | 5.344 | 5.129 | 5.264 | 1,834,761 | +0.28(+5.70%) |
Aug 07, 2002 | 5.198 | 5.218 | 4.820 | 4.980 | 2,332,431 | -0.10(-1.89%) |
Aug 06, 2002 | 4.866 | 5.152 | 4.788 | 5.076 | 3,347,205 | +0.38(+8.04%) |
Aug 05, 2002 | 4.719 | 4.852 | 4.545 | 4.698 | 65,511 | -0.02(-0.39%) |
Aug 02, 2002 | 5.072 | 5.072 | 4.639 | 4.717 | 3,031,003 | -0.35(-7.00%) |
Aug 01, 2002 | 5.209 | 5.275 | 4.991 | 5.072 | 2,700,169 | -0.16(-3.06%) |
Jul 31, 2002 | 5.452 | 5.518 | 5.232 | 5.232 | 1,945,475 | -0.22(-3.99%) |
Jul 30, 2002 | 5.488 | 5.610 | 5.220 | 5.449 | 1,674,694 | -0.04(-0.75%) |
Jul 29, 2002 | 5.186 | 5.491 | 5.175 | 5.491 | 2,723,753 | +0.45(+9.00%) |
Jul 26, 2002 | 5.129 | 5.149 | 4.991 | 5.037 | 2,453,627 | -0.08(-1.65%) |
Jul 25, 2002 | 5.209 | 5.552 | 4.797 | 5.122 | 5,233,939 | -0.09(-1.80%) |
Jul 24, 2002 | 4.817 | 5.381 | 4.765 | 5.216 | 2,514,990 | +0.17(+3.36%) |
Jul 23, 2002 | 4.831 | 5.147 | 4.817 | 5.046 | 2,812,412 | +0.23(+4.75%) |
Jul 22, 2002 | 5.106 | 5.323 | 4.774 | 4.817 | 4,074,165 | -0.38(-7.31%) |
Jul 19, 2002 | 5.312 | 5.548 | 5.106 | 5.198 | 2,745,154 | -0.39(-7.04%) |
Jul 17, 2002 | 5.495 | 5.900 | 5.353 | 5.591 | 4,815,757 | -0.36(-6.11%) |
Jul 12, 2002 | 6.072 | 6.107 | 5.852 | 5.955 | 2,777,691 | -0.12(-1.92%) |
Jul 11, 2002 | 6.205 | 6.210 | 5.788 | 6.072 | 3,783,076 | -0.16(-2.50%) |
Jul 10, 2002 | 6.381 | 6.464 | 6.210 | 6.228 | 2,501,887 | -0.10(-1.52%) |
Jul 09, 2002 | 6.629 | 6.656 | 6.324 | 6.324 | 2,065,798 | -0.30(-4.59%) |
Jul 08, 2002 | 6.755 | 6.789 | 6.585 | 6.629 | 1,409,591 | -0.13(-1.86%) |
Jul 05, 2002 | 6.617 | 6.766 | 6.606 | 6.755 | 728,270 | +0.23(+3.51%) |
Jul 04, 2002 | 6.507 | 6.535 | 6.210 | 6.526 | 3,148,487 | +0.00(+0.00%) |
Jul 03, 2002 | 6.507 | 6.535 | 6.210 | 6.526 | 3,148,487 | -0.04(-0.59%) |
Jul 02, 2002 | 6.880 | 6.984 | 6.448 | 6.564 | 2,380,036 | -0.32(-4.59%) |
Jul 01, 2002 | 6.732 | 7.006 | 6.732 | 6.880 | 1,743,918 | +0.17(+2.56%) |
Jun 28, 2002 | 6.835 | 6.993 | 6.709 | 6.709 | 2,635,968 | -0.09(-1.35%) |
Jun 27, 2002 | 6.926 | 6.979 | 6.633 | 6.800 | 2,311,030 | -0.02(-0.34%) |
Jun 26, 2002 | 6.651 | 6.846 | 6.571 | 6.823 | 2,998,684 | +0.17(+2.62%) |
Jun 25, 2002 | 7.018 | 7.066 | 6.603 | 6.649 | 2,747,992 | -0.43(-6.02%) |
Jun 21, 2002 | 7.098 | 7.187 | 7.080 | 7.075 | 2,673,964 | +0.03(+0.46%) |
Jun 20, 2002 | 6.832 | 7.098 | 6.832 | 7.043 | 2,702,571 | +0.21(+3.12%) |
Jun 19, 2002 | 6.812 | 7.075 | 6.697 | 6.830 | 3,479,975 | +0.07(+1.05%) |
Jun 18, 2002 | 6.777 | 6.864 | 6.626 | 6.759 | 2,287,664 | +0.14(+2.11%) |
Jun 17, 2002 | 6.411 | 6.681 | 6.377 | 6.619 | 1,668,143 | +0.22(+3.43%) |
Jun 14, 2002 | 6.365 | 6.500 | 6.191 | 6.400 | 3,172,508 | -0.26(-3.95%) |
Jun 12, 2002 | 6.640 | 6.725 | 6.571 | 6.663 | 830,031 | +0.02(+0.34%) |
Jun 11, 2002 | 6.789 | 6.848 | 6.640 | 6.640 | 1,015,429 | -0.07(-1.02%) |
Jun 10, 2002 | 6.807 | 6.869 | 6.686 | 6.709 | 7,643,019 | -0.10(-1.41%) |
Jun 07, 2002 | 6.468 | 6.903 | 6.468 | 6.805 | 2,065,143 | +0.17(+2.59%) |
Jun 06, 2002 | 6.640 | 6.800 | 6.633 | 6.633 | 7,337,298 | +0.01(+0.17%) |