Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.781 | 6.040 | 5.771 | 6.040 | 2,563,699 | +0.19(+3.28%) |
Aug 29, 2002 | 5.608 | 5.906 | 5.397 | 5.848 | 2,232,180 | +0.28(+4.99%) |
Aug 28, 2002 | 5.723 | 5.790 | 5.560 | 5.570 | 3,039,034 | -0.24(-4.13%) |
Aug 27, 2002 | 6.116 | 6.116 | 5.762 | 5.810 | 2,580,576 | -0.21(-3.50%) |
Aug 26, 2002 | 5.848 | 6.040 | 5.771 | 6.021 | 2,312,315 | +0.23(+3.97%) |
Aug 23, 2002 | 5.743 | 5.934 | 5.704 | 5.790 | 1,830,091 | -0.09(-1.47%) |
Aug 22, 2002 | 5.810 | 5.982 | 5.666 | 5.877 | 2,765,118 | +0.07(+1.16%) |
Aug 21, 2002 | 5.963 | 5.992 | 5.666 | 5.810 | 3,154,503 | +0.04(+0.66%) |
Aug 20, 2002 | 5.752 | 5.838 | 5.628 | 5.771 | 1,620,457 | +0.09(+1.52%) |
Aug 16, 2002 | 5.589 | 5.800 | 5.503 | 5.685 | 2,067,236 | -0.07(-1.17%) |
Aug 15, 2002 | 5.723 | 5.867 | 5.512 | 5.752 | 2,362,696 | +0.10(+1.69%) |
Aug 14, 2002 | 5.570 | 5.733 | 5.254 | 5.656 | 2,981,038 | +0.27(+4.98%) |
Aug 13, 2002 | 5.647 | 5.819 | 5.359 | 5.388 | 3,282,490 | -0.26(-4.58%) |
Aug 12, 2002 | 5.493 | 5.762 | 5.474 | 5.647 | 2,618,878 | -0.06(-1.01%) |
Aug 07, 2002 | 5.580 | 5.704 | 5.397 | 5.704 | 2,728,194 | +0.29(+5.31%) |
Aug 06, 2002 | 5.110 | 5.560 | 5.100 | 5.417 | 2,590,181 | +0.28(+5.41%) |
Aug 05, 2002 | 5.024 | 5.225 | 4.937 | 5.139 | 2,440,494 | +0.05(+0.94%) |
Aug 02, 2002 | 5.369 | 5.388 | 4.995 | 5.091 | 2,597,599 | -0.28(-5.18%) |
Aug 01, 2002 | 5.273 | 5.541 | 5.139 | 5.369 | 1,612,091 | +0.09(+1.63%) |
Jul 31, 2002 | 5.704 | 5.885 | 5.254 | 5.282 | 2,665,713 | -0.55(-9.37%) |
Jul 30, 2002 | 5.445 | 5.847 | 5.330 | 5.829 | 3,037,886 | +0.44(+8.19%) |
Jul 29, 2002 | 5.311 | 5.493 | 5.244 | 5.388 | 3,024,822 | +0.35(+7.05%) |
Jul 26, 2002 | 4.966 | 5.167 | 4.861 | 5.033 | 4,218,348 | +0.13(+2.74%) |
Jul 25, 2002 | 5.062 | 5.215 | 4.870 | 4.899 | 3,198,209 | -0.16(-3.22%) |
Jul 24, 2002 | 4.822 | 5.158 | 4.736 | 5.062 | 4,773,185 | +0.25(+5.18%) |
Jul 23, 2002 | 5.139 | 5.167 | 4.698 | 4.813 | 4,396,845 | -0.23(-4.56%) |
Jul 22, 2002 | 5.014 | 5.225 | 4.985 | 5.043 | 2,679,064 | +0.00(+0.00%) |
Jul 19, 2002 | 4.985 | 5.359 | 4.937 | 5.043 | 2,586,751 | -0.33(-6.07%) |
Jul 17, 2002 | 5.445 | 5.608 | 5.196 | 5.369 | 2,821,133 | +0.37(+7.49%) |
Jul 12, 2002 | 5.139 | 5.234 | 4.985 | 4.995 | 3,291,774 | -0.04(-0.76%) |
Jul 11, 2002 | 4.813 | 5.081 | 4.650 | 5.033 | 3,010,349 | +0.23(+4.79%) |
Jul 10, 2002 | 4.880 | 5.119 | 4.784 | 4.803 | 4,738,118 | +0.01(+0.20%) |
Jul 09, 2002 | 5.675 | 4.956 | 4.506 | 4.793 | 10,638,757 | -0.88(-15.54%) |
Jul 08, 2002 | 6.251 | 6.327 | 5.608 | 5.675 | 3,214,898 | -0.58(-9.20%) |
Jul 05, 2002 | 5.886 | 6.308 | 5.877 | 6.251 | 1,670,816 | +0.55(+9.58%) |
Jul 04, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,397,118 | +0.00(+0.00%) |
Jul 03, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,392,007 | +0.08(+1.36%) |
Jul 02, 2002 | 5.560 | 5.790 | 5.559 | 5.628 | 3,568,296 | -0.15(-2.65%) |
Jul 01, 2002 | 5.810 | 5.829 | 5.551 | 5.781 | 4,124,261 | -0.01(-0.17%) |
Jun 28, 2002 | 5.512 | 5.982 | 5.417 | 5.790 | 7,718,844 | +0.25(+4.50%) |
Jun 27, 2002 | 5.589 | 5.762 | 5.129 | 5.541 | 3,603,448 | +0.26(+4.90%) |
Jun 26, 2002 | 5.129 | 5.752 | 4.880 | 5.282 | 7,134,611 | -0.40(-7.08%) |
Jun 25, 2002 | 7.133 | 7.133 | 5.647 | 5.685 | 3,330,576 | -0.91(-13.81%) |
Jun 21, 2002 | 6.366 | 6.835 | 6.260 | 6.596 | 5,224,301 | +0.02(+0.29%) |
Jun 20, 2002 | 7.363 | 7.420 | 6.423 | 6.577 | 5,021,316 | -0.76(-10.33%) |
Jun 19, 2002 | 8.839 | 8.849 | 7.324 | 7.334 | 5,629,436 | -1.38(-15.84%) |
Jun 18, 2002 | 9.050 | 9.146 | 8.628 | 8.715 | 2,775,133 | -0.39(-4.32%) |
Jun 17, 2002 | 9.194 | 9.255 | 8.945 | 9.108 | 1,267,246 | +0.10(+1.06%) |
Jun 14, 2002 | 8.676 | 9.098 | 8.437 | 9.012 | 1,603,329 | -0.23(-2.49%) |
Jun 12, 2002 | 8.964 | 9.299 | 8.772 | 9.242 | 2,222,505 | +0.02(+0.21%) |
Jun 11, 2002 | 9.750 | 9.750 | 9.194 | 9.223 | 1,850,645 | -0.27(-2.83%) |
Jun 10, 2002 | 9.568 | 9.731 | 9.376 | 9.491 | 1,087,522 | +0.01(+0.10%) |
Jun 07, 2002 | 9.280 | 9.817 | 9.021 | 9.481 | 2,241,072 | -0.01(-0.10%) |
Jun 06, 2002 | 9.788 | 9.865 | 9.443 | 9.491 | 1,600,617 | -0.36(-3.70%) |