Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.093 | 5.216 | 5.093 | 5.126 | 2,047,373 | +0.00(+0.08%) |
Aug 29, 2002 | 5.277 | 5.353 | 5.039 | 5.122 | 4,333,076 | -0.26(-4.77%) |
Aug 28, 2002 | 5.364 | 5.440 | 5.243 | 5.378 | 2,868,789 | -0.03(-0.64%) |
Aug 27, 2002 | 5.532 | 5.591 | 5.357 | 5.413 | 2,733,568 | -0.11(-1.93%) |
Aug 26, 2002 | 5.294 | 5.530 | 5.191 | 5.520 | 1,745,531 | +0.22(+4.06%) |
Aug 23, 2002 | 5.417 | 5.487 | 5.298 | 5.304 | 2,273,084 | -0.14(-2.60%) |
Aug 22, 2002 | 5.130 | 5.460 | 5.072 | 5.446 | 2,906,091 | +0.34(+6.59%) |
Aug 21, 2002 | 5.095 | 5.146 | 4.949 | 5.109 | 3,675,521 | +0.06(+1.22%) |
Aug 20, 2002 | 5.438 | 5.440 | 5.027 | 5.048 | 3,433,155 | -0.33(-6.11%) |
Aug 16, 2002 | 5.458 | 5.460 | 5.241 | 5.376 | 2,105,773 | -0.09(-1.69%) |
Aug 15, 2002 | 5.150 | 5.530 | 5.126 | 5.468 | 3,216,250 | +0.32(+6.18%) |
Aug 14, 2002 | 5.007 | 5.150 | 4.801 | 5.150 | 3,039,139 | +0.18(+3.68%) |
Aug 13, 2002 | 5.124 | 5.156 | 4.957 | 4.968 | 1,956,847 | -0.14(-2.69%) |
Aug 12, 2002 | 4.918 | 5.203 | 4.740 | 5.105 | 2,091,649 | +0.69(+15.67%) |
Aug 07, 2002 | 4.508 | 4.561 | 4.268 | 4.414 | 2,490,164 | -0.06(-1.38%) |
Aug 06, 2002 | 4.299 | 4.565 | 4.288 | 4.475 | 1,753,743 | +0.18(+4.25%) |
Aug 05, 2002 | 4.401 | 4.535 | 4.233 | 4.293 | 2,001,562 | -0.18(-3.99%) |
Aug 02, 2002 | 4.797 | 4.799 | 4.430 | 4.471 | 2,855,382 | -0.23(-4.81%) |
Aug 01, 2002 | 4.881 | 5.005 | 4.668 | 4.697 | 1,854,147 | -0.21(-4.27%) |
Jul 31, 2002 | 4.886 | 4.941 | 4.736 | 4.906 | 1,377,018 | +0.00(+0.00%) |
Jul 30, 2002 | 4.910 | 5.017 | 4.781 | 4.906 | 1,874,850 | +0.07(+1.36%) |
Jul 29, 2002 | 4.668 | 4.904 | 4.660 | 4.840 | 3,052,560 | +0.19(+4.06%) |
Jul 26, 2002 | 4.611 | 4.741 | 4.514 | 4.652 | 180,954,512 | -0.00(-0.09%) |
Jul 25, 2002 | 4.845 | 5.019 | 4.623 | 4.656 | 3,429,753 | -0.23(-4.78%) |
Jul 24, 2002 | 4.438 | 4.970 | 4.274 | 4.890 | 5,075,791 | +0.43(+9.71%) |
Jul 23, 2002 | 4.832 | 4.873 | 4.418 | 4.457 | 4,632,698 | -0.40(-8.20%) |
Jul 22, 2002 | 4.986 | 5.130 | 4.557 | 4.855 | 6,674,336 | -0.13(-2.63%) |
Jul 19, 2002 | 5.411 | 5.413 | 4.964 | 4.986 | 3,996,302 | -0.35(-6.54%) |
Jul 17, 2002 | 5.292 | 5.518 | 5.154 | 5.335 | 2,809,839 | +0.02(+0.46%) |
Jul 12, 2002 | 5.419 | 5.470 | 5.163 | 5.310 | 2,640,239 | -0.07(-1.22%) |
Jul 11, 2002 | 5.643 | 5.661 | 5.189 | 5.376 | 2,486,479 | -0.33(-5.76%) |
Jul 10, 2002 | 5.862 | 6.020 | 5.643 | 5.704 | 1,787,614 | -0.15(-2.56%) |
Jul 09, 2002 | 5.870 | 5.870 | 5.854 | 5.854 | 1,543,937 | -0.02(-0.28%) |
Jul 08, 2002 | 6.074 | 6.074 | 5.870 | 5.870 | 1,725,476 | -0.20(-3.34%) |
Jul 05, 2002 | 5.903 | 6.082 | 5.895 | 6.074 | 864,809 | +0.16(+2.78%) |
Jul 04, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,641,702 | +0.00(+0.00%) |
Jul 03, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,633,904 | +0.26(+4.61%) |
Jul 02, 2002 | 5.916 | 5.981 | 5.637 | 5.649 | 2,183,833 | -0.24(-4.01%) |
Jul 01, 2002 | 5.819 | 5.971 | 5.741 | 5.885 | 2,711,637 | +0.09(+1.59%) |
Jun 28, 2002 | 5.897 | 6.045 | 5.747 | 5.793 | 2,202,839 | -0.10(-1.74%) |
Jun 27, 2002 | 6.012 | 6.186 | 5.819 | 5.895 | 2,104,150 | -0.12(-1.95%) |
Jun 26, 2002 | 6.039 | 6.045 | 5.899 | 6.012 | 3,261,616 | -0.11(-1.78%) |
Jun 25, 2002 | 6.234 | 6.361 | 6.100 | 6.121 | 2,036,652 | +0.00(+0.07%) |
Jun 21, 2002 | 6.176 | 6.258 | 5.992 | 6.117 | 5,611,149 | -0.08(-1.26%) |
Jun 20, 2002 | 6.197 | 6.344 | 6.100 | 6.195 | 3,947,079 | +0.06(+0.94%) |
Jun 19, 2002 | 6.117 | 6.281 | 6.053 | 6.137 | 2,089,286 | -0.01(-0.13%) |
Jun 18, 2002 | 6.287 | 6.427 | 6.074 | 6.145 | 2,276,917 | -0.13(-2.09%) |
Jun 17, 2002 | 6.137 | 6.357 | 6.135 | 6.277 | 2,617,334 | +0.24(+4.05%) |
Jun 14, 2002 | 5.975 | 6.076 | 5.735 | 6.033 | 2,227,207 | +0.24(+4.07%) |
Jun 12, 2002 | 5.686 | 5.877 | 5.639 | 5.797 | 2,545,449 | +0.13(+2.32%) |
Jun 11, 2002 | 5.889 | 5.946 | 5.641 | 5.665 | 3,178,278 | -0.24(-4.10%) |
Jun 10, 2002 | 6.125 | 6.197 | 5.862 | 5.907 | 2,616,115 | -0.19(-3.10%) |
Jun 07, 2002 | 5.821 | 6.180 | 5.807 | 6.096 | 3,724,358 | +0.23(+3.88%) |
Jun 06, 2002 | 5.797 | 6.016 | 5.704 | 5.868 | 5,520,989 | +0.12(+2.14%) |