Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.319 | 4.530 | 4.319 | 4.409 | 217,940 | +0.07(+1.55%) |
Aug 29, 2002 | 4.386 | 4.386 | 4.292 | 4.342 | 156,435 | -0.06(-1.28%) |
Aug 28, 2002 | 4.532 | 4.532 | 4.398 | 4.398 | 387,078 | -0.13(-2.97%) |
Aug 27, 2002 | 4.487 | 4.532 | 4.420 | 4.532 | 2,406,707 | +0.09(+2.02%) |
Aug 26, 2002 | 4.375 | 4.454 | 4.335 | 4.443 | 406,243 | +0.07(+1.54%) |
Aug 23, 2002 | 4.438 | 4.440 | 4.319 | 4.375 | 437,441 | -0.10(-2.16%) |
Aug 22, 2002 | 4.207 | 4.481 | 4.182 | 4.472 | 654,267 | +0.25(+6.01%) |
Aug 21, 2002 | 4.263 | 4.263 | 4.072 | 4.218 | 276,771 | -0.04(-1.05%) |
Aug 20, 2002 | 4.218 | 4.286 | 4.162 | 4.263 | 452,149 | +0.19(+4.68%) |
Aug 16, 2002 | 4.151 | 4.151 | 4.043 | 4.072 | 132,146 | -0.08(-1.89%) |
Aug 15, 2002 | 4.039 | 4.194 | 4.023 | 4.151 | 292,816 | +0.11(+2.78%) |
Aug 14, 2002 | 4.019 | 4.019 | 3.909 | 4.039 | 423,847 | +0.02(+0.56%) |
Aug 13, 2002 | 4.106 | 4.151 | 4.005 | 4.016 | 425,630 | -0.09(-2.13%) |
Aug 12, 2002 | 4.158 | 4.158 | 3.974 | 4.104 | 298,387 | +0.03(+0.77%) |
Aug 07, 2002 | 4.185 | 4.185 | 4.016 | 4.072 | 546,857 | -0.10(-2.42%) |
Aug 06, 2002 | 4.050 | 4.185 | 4.050 | 4.173 | 691,482 | +0.17(+4.32%) |
Aug 05, 2002 | 4.061 | 4.106 | 3.960 | 4.001 | 237,996 | -0.06(-1.44%) |
Aug 02, 2002 | 4.220 | 4.229 | 3.949 | 4.059 | 612,373 | -0.16(-3.83%) |
Aug 01, 2002 | 4.364 | 4.364 | 4.209 | 4.220 | 268,526 | -0.16(-3.69%) |
Jul 31, 2002 | 4.393 | 4.454 | 4.319 | 4.382 | 330,699 | -0.03(-0.61%) |
Jul 30, 2002 | 4.454 | 4.461 | 4.274 | 4.409 | 379,279 | -0.06(-1.36%) |
Jul 29, 2002 | 4.218 | 4.492 | 4.207 | 4.470 | 553,542 | +0.25(+5.96%) |
Jul 26, 2002 | 4.176 | 4.308 | 4.176 | 4.218 | 559,336 | +0.04(+1.02%) |
Jul 25, 2002 | 4.218 | 4.319 | 3.983 | 4.176 | 631,092 | -0.05(-1.12%) |
Jul 24, 2002 | 3.927 | 4.241 | 3.814 | 4.223 | 760,118 | +0.33(+8.41%) |
Jul 23, 2002 | 4.187 | 4.286 | 3.841 | 3.895 | 1,037,781 | -0.29(-6.92%) |
Jul 22, 2002 | 4.162 | 4.297 | 3.924 | 4.185 | 680,117 | +0.02(+0.54%) |
Jul 19, 2002 | 4.137 | 4.297 | 4.097 | 4.162 | 342,732 | -0.25(-5.60%) |
Jul 17, 2002 | 4.281 | 4.577 | 4.281 | 4.409 | 790,202 | +0.00(+0.10%) |
Jul 12, 2002 | 4.443 | 4.510 | 4.351 | 4.404 | 436,995 | -0.07(-1.60%) |
Jul 11, 2002 | 4.600 | 4.602 | 4.420 | 4.476 | 305,963 | -0.13(-2.83%) |
Jul 10, 2002 | 4.757 | 4.784 | 4.604 | 4.606 | 317,774 | -0.15(-3.16%) |
Jul 09, 2002 | 4.624 | 4.891 | 4.622 | 4.757 | 423,179 | +0.13(+2.86%) |
Jul 08, 2002 | 4.745 | 4.745 | 4.624 | 4.624 | 346,521 | -0.12(-2.55%) |
Jul 05, 2002 | 4.606 | 4.779 | 4.544 | 4.745 | 647,805 | +0.15(+3.22%) |
Jul 04, 2002 | 4.712 | 4.745 | 4.465 | 4.597 | 842,793 | +0.00(+0.00%) |
Jul 03, 2002 | 4.712 | 4.745 | 4.465 | 4.597 | 842,793 | -0.16(-3.39%) |
Jul 02, 2002 | 4.873 | 4.981 | 4.759 | 4.759 | 293,038 | -0.12(-2.39%) |
Jul 01, 2002 | 5.046 | 5.046 | 4.876 | 4.876 | 553,988 | -0.17(-3.38%) |
Jun 28, 2002 | 5.060 | 5.071 | 4.981 | 5.046 | 547,303 | -0.05(-0.93%) |
Jun 27, 2002 | 5.140 | 5.183 | 4.992 | 5.093 | 560,896 | -0.04(-0.83%) |
Jun 26, 2002 | 5.048 | 5.138 | 4.947 | 5.136 | 451,257 | +0.07(+1.37%) |
Jun 25, 2002 | 5.188 | 5.295 | 5.048 | 5.066 | 370,811 | -0.11(-2.17%) |
Jun 21, 2002 | 5.194 | 5.194 | 5.091 | 5.179 | 431,647 | +0.04(+0.79%) |
Jun 20, 2002 | 5.174 | 5.239 | 5.118 | 5.138 | 427,859 | -0.03(-0.65%) |
Jun 19, 2002 | 5.345 | 5.452 | 5.172 | 5.172 | 501,843 | -0.18(-3.31%) |
Jun 18, 2002 | 5.466 | 5.495 | 5.340 | 5.349 | 189,862 | -0.12(-2.13%) |
Jun 17, 2002 | 5.318 | 5.520 | 5.318 | 5.466 | 836,330 | +0.17(+3.22%) |
Jun 14, 2002 | 5.374 | 5.374 | 5.205 | 5.295 | 408,026 | -0.10(-1.79%) |
Jun 12, 2002 | 5.553 | 5.553 | 5.120 | 5.392 | 761,455 | -0.16(-2.83%) |
Jun 11, 2002 | 5.582 | 5.598 | 5.508 | 5.549 | 380,839 | -0.03(-0.60%) |
Jun 10, 2002 | 5.564 | 5.647 | 5.535 | 5.582 | 296,381 | +0.02(+0.32%) |
Jun 07, 2002 | 5.688 | 5.688 | 5.531 | 5.564 | 807,361 | -0.09(-1.59%) |
Jun 06, 2002 | 5.699 | 5.735 | 5.609 | 5.654 | 965,357 | -0.06(-1.06%) |