Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2002 | 5.295 | 5.306 | 5.232 | 5.287 | 64,918 | -0.01(-0.16%) |
Aug 27, 2002 | 5.327 | 5.388 | 5.250 | 5.295 | 32,459 | -0.13(-2.48%) |
Aug 26, 2002 | 5.412 | 5.458 | 5.351 | 5.429 | 1,352,581 | +0.04(+0.76%) |
Aug 23, 2002 | 5.393 | 5.437 | 5.371 | 5.388 | 44,664,088 | -0.10(-1.83%) |
Aug 22, 2002 | 5.340 | 5.498 | 5.331 | 5.489 | 1,299,673 | +0.17(+3.19%) |
Aug 21, 2002 | 5.350 | 5.352 | 5.265 | 5.319 | 2,042,018 | -0.03(-0.52%) |
Aug 20, 2002 | 5.391 | 5.407 | 5.294 | 5.347 | 1,746,313 | -0.05(-0.91%) |
Aug 16, 2002 | 5.412 | 5.447 | 5.371 | 5.396 | 1,650,883 | -0.03(-0.59%) |
Aug 15, 2002 | 5.420 | 5.493 | 5.376 | 5.428 | 1,148,412 | +0.03(+0.53%) |
Aug 14, 2002 | 5.248 | 5.415 | 5.208 | 5.400 | 2,612,654 | +0.16(+3.10%) |
Aug 13, 2002 | 5.301 | 5.376 | 5.230 | 5.237 | 1,564,216 | -0.06(-1.18%) |
Aug 12, 2002 | 5.227 | 5.352 | 5.194 | 5.300 | 1,637,899 | +0.50(+10.35%) |
Aug 07, 2002 | 4.796 | 4.829 | 4.671 | 4.803 | 1,608,361 | +0.06(+1.26%) |
Aug 06, 2002 | 4.703 | 4.837 | 4.699 | 4.743 | 1,559,997 | +0.09(+1.96%) |
Aug 05, 2002 | 4.702 | 4.744 | 4.619 | 4.652 | 2,183,541 | -0.05(-1.11%) |
Aug 02, 2002 | 4.807 | 4.845 | 4.674 | 4.704 | 2,303,965 | -0.10(-2.14%) |
Aug 01, 2002 | 4.868 | 4.897 | 4.776 | 4.807 | 1,676,850 | -0.06(-1.33%) |
Jul 31, 2002 | 4.908 | 4.912 | 4.778 | 4.872 | 1,726,189 | -0.02(-0.48%) |
Jul 30, 2002 | 4.791 | 4.923 | 4.740 | 4.895 | 2,153,029 | +0.05(+0.95%) |
Jul 29, 2002 | 4.642 | 4.851 | 4.631 | 4.849 | 1,364,916 | +0.22(+4.75%) |
Jul 26, 2002 | 4.390 | 4.633 | 4.354 | 4.629 | 1,753,455 | +0.24(+5.50%) |
Jul 25, 2002 | 4.375 | 4.535 | 4.282 | 4.388 | 2,129,009 | -0.05(-1.04%) |
Jul 24, 2002 | 4.231 | 4.447 | 4.190 | 4.434 | 3,489,057 | +0.11(+2.49%) |
Jul 23, 2002 | 4.375 | 4.452 | 4.298 | 4.326 | 2,269,883 | -0.02(-0.52%) |
Jul 22, 2002 | 4.493 | 4.514 | 4.314 | 4.349 | 3,195,624 | -0.10(-2.19%) |
Jul 19, 2002 | 4.477 | 4.570 | 4.432 | 4.447 | 2,084,865 | -0.33(-6.82%) |
Jul 17, 2002 | 4.919 | 4.934 | 4.708 | 4.772 | 1,688,211 | -0.22(-4.50%) |
Jul 12, 2002 | 4.982 | 5.042 | 4.965 | 4.997 | 1,469,110 | +0.02(+0.31%) |
Jul 11, 2002 | 5.011 | 5.118 | 4.909 | 4.982 | 2,065,389 | -0.09(-1.80%) |
Jul 10, 2002 | 5.239 | 5.325 | 5.065 | 5.073 | 1,870,633 | -0.15(-2.91%) |
Jul 09, 2002 | 5.287 | 5.287 | 5.225 | 5.225 | 1,558,698 | -0.06(-1.17%) |
Jul 08, 2002 | 5.255 | 5.328 | 5.227 | 5.287 | 1,251,308 | +0.00(+0.00%) |
Jul 05, 2002 | 5.278 | 5.311 | 5.226 | 5.287 | 1,429,185 | +0.09(+1.74%) |
Jul 04, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,227 | +0.00(+0.00%) |
Jul 03, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,227 | -0.08(-1.50%) |
Jul 02, 2002 | 5.453 | 5.468 | 5.268 | 5.275 | 2,616,874 | -0.19(-3.48%) |
Jul 01, 2002 | 5.463 | 5.552 | 5.412 | 5.465 | 2,041,694 | +0.02(+0.43%) |
Jun 28, 2002 | 5.603 | 5.617 | 5.442 | 5.442 | 2,114,727 | -0.16(-2.86%) |
Jun 27, 2002 | 5.597 | 5.616 | 5.558 | 5.602 | 2,507,810 | +0.01(+0.22%) |
Jun 26, 2002 | 5.340 | 5.590 | 5.340 | 5.590 | 3,676,347 | +0.13(+2.47%) |
Jun 25, 2002 | 5.679 | 5.740 | 5.448 | 5.455 | 2,370,183 | -0.24(-4.27%) |
Jun 21, 2002 | 5.740 | 5.759 | 5.674 | 5.698 | 2,353,628 | -0.06(-1.09%) |
Jun 20, 2002 | 5.766 | 5.816 | 5.740 | 5.761 | 1,411,333 | -0.02(-0.27%) |
Jun 19, 2002 | 5.794 | 5.831 | 5.726 | 5.776 | 1,355,827 | -0.02(-0.39%) |
Jun 18, 2002 | 5.733 | 5.801 | 5.707 | 5.799 | 1,435,028 | +0.07(+1.15%) |
Jun 17, 2002 | 5.653 | 5.750 | 5.646 | 5.733 | 1,908,610 | +0.10(+1.79%) |
Jun 14, 2002 | 5.570 | 5.663 | 5.535 | 5.633 | 1,286,040 | +0.01(+0.09%) |
Jun 12, 2002 | 5.643 | 5.694 | 5.623 | 5.628 | 2,054,677 | -0.01(-0.13%) |
Jun 11, 2002 | 5.712 | 5.725 | 5.622 | 5.635 | 1,632,381 | -0.08(-1.38%) |
Jun 10, 2002 | 5.735 | 5.761 | 5.699 | 5.714 | 1,409,385 | -0.03(-0.50%) |