Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.265 | 4.375 | 4.243 | 4.283 | 237,026 | -0.10(-2.30%) |
Aug 29, 2002 | 4.305 | 4.414 | 4.261 | 4.384 | 628,874 | +0.03(+0.70%) |
Aug 28, 2002 | 4.419 | 4.471 | 4.335 | 4.353 | 38,887,940 | -0.19(-4.15%) |
Aug 27, 2002 | 4.559 | 4.624 | 4.528 | 4.541 | 405,548 | +0.11(+2.37%) |
Aug 26, 2002 | 4.445 | 4.445 | 4.287 | 4.436 | 225,381 | +0.08(+1.91%) |
Aug 23, 2002 | 4.436 | 4.441 | 4.305 | 4.353 | 29,548,442 | -0.12(-2.74%) |
Aug 22, 2002 | 4.449 | 4.511 | 4.414 | 4.476 | 221,270 | +0.01(+0.20%) |
Aug 21, 2002 | 4.379 | 4.489 | 4.353 | 4.467 | 516,070 | +0.20(+4.62%) |
Aug 20, 2002 | 4.292 | 4.353 | 4.230 | 4.270 | 505,794 | +0.17(+4.17%) |
Aug 16, 2002 | 4.095 | 4.173 | 4.025 | 4.099 | 45,669 | +0.00(+0.11%) |
Aug 15, 2002 | 4.051 | 4.222 | 4.020 | 4.095 | 1,108,180 | +0.05(+1.19%) |
Aug 14, 2002 | 3.985 | 4.046 | 3.889 | 4.046 | 362,162 | +0.06(+1.54%) |
Aug 13, 2002 | 3.919 | 4.143 | 3.906 | 3.985 | 424,730 | +0.04(+0.89%) |
Aug 12, 2002 | 3.994 | 4.033 | 3.941 | 3.950 | 321,744 | +0.04(+1.01%) |
Aug 07, 2002 | 3.902 | 3.941 | 3.766 | 3.911 | 744,419 | -0.05(-1.33%) |
Aug 06, 2002 | 3.788 | 3.985 | 3.788 | 3.963 | 466,975 | +0.30(+8.25%) |
Aug 05, 2002 | 3.779 | 3.832 | 3.639 | 3.661 | 551,692 | -0.30(-7.62%) |
Aug 02, 2002 | 3.937 | 3.972 | 3.832 | 3.963 | 619,284 | +0.04(+0.89%) |
Aug 01, 2002 | 4.038 | 4.038 | 3.862 | 3.928 | 522,007 | -0.17(-4.17%) |
Jul 31, 2002 | 4.160 | 4.222 | 4.042 | 4.099 | 523,605 | -0.15(-3.60%) |
Jul 30, 2002 | 4.335 | 4.335 | 4.226 | 4.252 | 822,287 | -0.24(-5.27%) |
Jul 29, 2002 | 4.265 | 4.611 | 4.261 | 4.489 | 1,135,582 | +0.39(+9.39%) |
Jul 26, 2002 | 4.068 | 4.143 | 3.898 | 4.103 | 734,372 | -0.10(-2.40%) |
Jul 25, 2002 | 4.112 | 4.327 | 4.086 | 4.204 | 590,740 | +0.04(+0.95%) |
Jul 24, 2002 | 3.823 | 4.208 | 3.810 | 4.165 | 1,282,411 | +0.12(+2.92%) |
Jul 23, 2002 | 4.138 | 4.213 | 4.046 | 4.046 | 624,079 | -0.12(-2.84%) |
Jul 22, 2002 | 4.279 | 4.397 | 4.121 | 4.165 | 899,925 | -0.23(-5.28%) |
Jul 19, 2002 | 4.511 | 4.546 | 4.392 | 4.397 | 600,559 | -0.28(-6.08%) |
Jul 17, 2002 | 4.633 | 4.769 | 4.611 | 4.681 | 614,945 | +0.06(+1.23%) |
Jul 12, 2002 | 4.690 | 4.725 | 4.616 | 4.624 | 225,152 | -0.15(-3.12%) |
Jul 11, 2002 | 4.629 | 4.773 | 4.581 | 4.773 | 445,053 | +0.00(+0.00%) |
Jul 10, 2002 | 4.966 | 5.014 | 4.716 | 4.773 | 766,798 | -0.15(-3.11%) |
Jul 09, 2002 | 4.992 | 5.067 | 4.905 | 4.927 | 373,808 | -0.21(-4.09%) |
Jul 08, 2002 | 5.119 | 5.137 | 5.049 | 5.137 | 68,504 | +0.12(+2.45%) |
Jul 05, 2002 | 4.900 | 5.076 | 4.900 | 5.014 | 541,417 | +0.37(+7.92%) |
Jul 04, 2002 | 4.589 | 4.668 | 4.550 | 4.646 | 470,856 | +0.00(+0.00%) |
Jul 03, 2002 | 4.589 | 4.668 | 4.550 | 4.646 | 470,856 | -0.07(-1.39%) |
Jul 02, 2002 | 4.765 | 4.769 | 4.624 | 4.712 | 566,992 | -0.08(-1.65%) |
Jul 01, 2002 | 4.931 | 5.001 | 4.787 | 4.791 | 514,700 | -0.10(-2.06%) |
Jun 28, 2002 | 4.927 | 5.049 | 4.892 | 4.892 | 639,150 | +0.04(+0.90%) |
Jun 27, 2002 | 4.751 | 4.905 | 4.699 | 4.848 | 563,338 | +0.18(+3.75%) |
Jun 26, 2002 | 4.642 | 4.773 | 4.607 | 4.673 | 534,794 | -0.03(-0.56%) |
Jun 25, 2002 | 4.751 | 4.830 | 4.673 | 4.699 | 794,200 | -0.15(-3.16%) |
Jun 21, 2002 | 4.883 | 4.957 | 4.773 | 4.852 | 40,760,408 | -0.11(-2.29%) |
Jun 20, 2002 | 5.001 | 5.005 | 4.892 | 4.966 | 264,200 | -0.02(-0.35%) |
Jun 19, 2002 | 4.970 | 5.027 | 4.953 | 4.984 | 508,991 | -0.11(-2.23%) |
Jun 18, 2002 | 5.049 | 5.132 | 5.027 | 5.097 | 516,526 | +0.01(+0.17%) |
Jun 17, 2002 | 4.940 | 5.102 | 4.940 | 5.089 | 389,792 | +0.21(+4.22%) |
Jun 14, 2002 | 4.857 | 4.918 | 4.773 | 4.883 | 664,269 | -0.19(-3.71%) |
Jun 12, 2002 | 5.080 | 5.111 | 4.975 | 5.071 | 570,417 | -0.05(-1.03%) |
Jun 11, 2002 | 5.119 | 5.246 | 5.102 | 5.124 | 579,551 | +0.00(+0.09%) |
Jun 10, 2002 | 5.119 | 5.163 | 5.032 | 5.119 | 153,450 | +0.00(+0.09%) |
Jun 07, 2002 | 5.045 | 5.159 | 5.010 | 5.115 | 302,106 | +0.00(+0.09%) |
Jun 06, 2002 | 5.207 | 5.220 | 5.111 | 5.111 | 659,017 | -0.06(-1.10%) |