Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.665 | 4.734 | 4.656 | 4.671 | 108,691 | -0.01(-0.31%) |
Aug 29, 2002 | 4.639 | 4.698 | 4.614 | 4.686 | 94,926 | +0.02(+0.45%) |
Aug 28, 2002 | 4.631 | 4.700 | 4.610 | 4.665 | 713,850 | -0.01(-0.18%) |
Aug 27, 2002 | 4.679 | 4.722 | 4.652 | 4.673 | 156,629 | +0.01(+0.18%) |
Aug 26, 2002 | 4.618 | 4.698 | 4.587 | 4.665 | 170,868 | +0.06(+1.37%) |
Aug 23, 2002 | 4.660 | 4.660 | 4.597 | 4.601 | 205,991 | -0.07(-1.58%) |
Aug 22, 2002 | 4.713 | 4.762 | 4.635 | 4.675 | 492,196 | -0.05(-0.98%) |
Aug 21, 2002 | 4.751 | 4.823 | 4.679 | 4.722 | 426,696 | -0.01(-0.18%) |
Aug 20, 2002 | 4.648 | 4.751 | 4.648 | 4.730 | 47,463 | +0.10(+2.23%) |
Aug 16, 2002 | 4.608 | 4.679 | 4.572 | 4.627 | 107,742 | +0.02(+0.37%) |
Aug 15, 2002 | 4.589 | 4.667 | 4.553 | 4.610 | 237,317 | +0.01(+0.23%) |
Aug 14, 2002 | 4.551 | 4.599 | 4.477 | 4.599 | 814,473 | +0.03(+0.74%) |
Aug 13, 2002 | 4.553 | 4.629 | 4.553 | 4.566 | 168,969 | -0.01(-0.14%) |
Aug 12, 2002 | 4.627 | 4.627 | 4.547 | 4.572 | 598,039 | +0.10(+2.17%) |
Aug 07, 2002 | 4.446 | 4.545 | 4.387 | 4.475 | 294,748 | +0.02(+0.43%) |
Aug 06, 2002 | 4.351 | 4.471 | 4.351 | 4.456 | 349,805 | +0.24(+5.75%) |
Aug 05, 2002 | 4.424 | 4.446 | 4.199 | 4.214 | 226,875 | -0.20(-4.44%) |
Aug 02, 2002 | 4.391 | 4.429 | 4.355 | 4.410 | 299,494 | +0.00(+0.10%) |
Aug 01, 2002 | 4.353 | 4.448 | 4.313 | 4.405 | 428,595 | +0.03(+0.67%) |
Jul 31, 2002 | 4.269 | 4.397 | 4.243 | 4.376 | 495,043 | +0.09(+2.11%) |
Jul 30, 2002 | 4.224 | 4.313 | 4.203 | 4.285 | 308,987 | +0.03(+0.69%) |
Jul 29, 2002 | 4.214 | 4.361 | 4.214 | 4.256 | 570,985 | +0.09(+2.23%) |
Jul 26, 2002 | 4.266 | 4.294 | 4.146 | 4.163 | 236,842 | -0.09(-2.23%) |
Jul 25, 2002 | 4.309 | 4.446 | 4.247 | 4.258 | 569,561 | -0.07(-1.65%) |
Jul 24, 2002 | 3.898 | 4.355 | 3.887 | 4.330 | 867,157 | +0.31(+7.82%) |
Jul 23, 2002 | 4.066 | 4.176 | 3.997 | 4.016 | 761,313 | -0.06(-1.50%) |
Jul 22, 2002 | 4.214 | 4.224 | 4.062 | 4.077 | 1,053,688 | -0.19(-4.40%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.247 | 4.264 | 5,600,688 | -0.15(-3.48%) |
Jul 17, 2002 | 4.446 | 4.473 | 4.370 | 4.418 | 308,037 | -0.04(-0.85%) |
Jul 12, 2002 | 4.540 | 4.540 | 4.456 | 4.456 | 181,785 | -0.08(-1.86%) |
Jul 11, 2002 | 4.557 | 4.557 | 4.490 | 4.540 | 213,110 | -0.02(-0.42%) |
Jul 10, 2002 | 4.652 | 4.673 | 4.519 | 4.559 | 425,747 | -0.12(-2.52%) |
Jul 09, 2002 | 4.804 | 4.821 | 4.652 | 4.677 | 227,824 | -0.13(-2.76%) |
Jul 08, 2002 | 4.886 | 4.886 | 4.810 | 4.810 | 209,788 | -0.08(-1.55%) |
Jul 05, 2002 | 4.789 | 4.886 | 4.789 | 4.886 | 82,111 | +0.12(+2.52%) |
Jul 04, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.00%) |
Jul 03, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.04%) |
Jul 02, 2002 | 4.941 | 4.943 | 4.677 | 4.764 | 338,414 | -0.17(-3.42%) |
Jul 01, 2002 | 4.930 | 4.972 | 4.920 | 4.932 | 73,568 | -0.02(-0.38%) |
Jun 28, 2002 | 4.993 | 5.054 | 4.945 | 4.951 | 243,487 | -0.00(-0.04%) |
Jun 27, 2002 | 4.875 | 5.014 | 4.871 | 4.953 | 370,215 | +0.16(+3.34%) |
Jun 26, 2002 | 4.534 | 4.799 | 4.534 | 4.793 | 1,206,995 | +0.17(+3.64%) |
Jun 25, 2002 | 4.677 | 4.692 | 4.572 | 4.625 | 389,200 | -0.09(-1.83%) |
Jun 21, 2002 | 4.736 | 4.795 | 4.692 | 4.711 | 261,049 | -0.01(-0.31%) |
Jun 20, 2002 | 4.698 | 4.810 | 4.667 | 4.726 | 547,728 | +0.04(+0.76%) |
Jun 19, 2002 | 4.730 | 4.774 | 4.677 | 4.690 | 378,283 | -0.07(-1.46%) |
Jun 18, 2002 | 4.854 | 4.854 | 4.753 | 4.759 | 201,719 | -0.10(-2.00%) |
Jun 17, 2002 | 4.810 | 4.861 | 4.743 | 4.856 | 427,645 | +0.05(+0.96%) |
Jun 14, 2002 | 4.814 | 4.818 | 4.734 | 4.810 | 500,264 | -0.08(-1.68%) |
Jun 12, 2002 | 4.930 | 4.993 | 4.865 | 4.892 | 297,121 | -0.05(-0.94%) |
Jun 11, 2002 | 5.046 | 5.067 | 4.930 | 4.939 | 353,128 | -0.13(-2.66%) |
Jun 10, 2002 | 5.109 | 5.151 | 5.050 | 5.073 | 153,306 | -0.03(-0.54%) |
Jun 07, 2002 | 5.080 | 5.134 | 5.075 | 5.101 | 104,894 | +0.00(+0.04%) |
Jun 06, 2002 | 5.130 | 5.170 | 5.099 | 5.099 | 99,198 | -0.04(-0.86%) |