Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.239 | 5.350 | 5.239 | 5.350 | 14,323 | +0.09(+1.77%) |
Aug 29, 2002 | 5.344 | 5.344 | 5.239 | 5.257 | 24,649 | -0.14(-2.56%) |
Aug 28, 2002 | 5.356 | 5.401 | 5.299 | 5.395 | 19,319 | +0.05(+1.01%) |
Aug 27, 2002 | 5.329 | 5.344 | 5.299 | 5.341 | 18,653 | +0.03(+0.51%) |
Aug 26, 2002 | 5.359 | 5.359 | 5.254 | 5.314 | 15,322 | -0.05(-0.84%) |
Aug 23, 2002 | 5.368 | 5.398 | 5.329 | 5.359 | 15,988 | +0.03(+0.56%) |
Aug 22, 2002 | 5.182 | 5.368 | 5.134 | 5.329 | 52,962 | +0.22(+4.35%) |
Aug 21, 2002 | 5.092 | 5.146 | 5.092 | 5.107 | 26,647 | +0.04(+0.71%) |
Aug 20, 2002 | 5.047 | 5.071 | 5.038 | 5.071 | 3,330 | -0.06(-1.23%) |
Aug 16, 2002 | 5.134 | 5.134 | 5.014 | 5.134 | 39,971 | +0.11(+2.15%) |
Aug 15, 2002 | 5.014 | 5.041 | 4.954 | 5.026 | 67,618 | +0.19(+3.98%) |
Aug 14, 2002 | 4.779 | 4.803 | 4.728 | 4.833 | 26,980 | +0.09(+1.96%) |
Aug 13, 2002 | 4.785 | 4.788 | 4.713 | 4.740 | 13,656 | -0.02(-0.38%) |
Aug 12, 2002 | 4.713 | 4.758 | 4.647 | 4.758 | 15,322 | +0.22(+4.83%) |
Aug 07, 2002 | 4.545 | 4.548 | 4.518 | 4.539 | 11,658 | +0.02(+0.47%) |
Aug 06, 2002 | 4.548 | 4.548 | 4.506 | 4.518 | 17,654 | -0.06(-1.31%) |
Aug 05, 2002 | 4.584 | 4.584 | 4.431 | 4.578 | 12,990 | +0.01(+0.13%) |
Aug 02, 2002 | 4.542 | 4.572 | 4.527 | 4.572 | 13,656 | +0.01(+0.26%) |
Aug 01, 2002 | 4.563 | 4.599 | 4.506 | 4.560 | 21,651 | -0.04(-0.78%) |
Jul 31, 2002 | 4.563 | 4.596 | 4.518 | 4.596 | 22,650 | +0.08(+1.73%) |
Jul 30, 2002 | 4.446 | 4.518 | 4.428 | 4.518 | 58,624 | +0.09(+2.03%) |
Jul 29, 2002 | 4.407 | 4.446 | 4.386 | 4.428 | 77,611 | +0.02(+0.34%) |
Jul 26, 2002 | 4.386 | 4.413 | 4.386 | 4.413 | 42,636 | +0.01(+0.14%) |
Jul 25, 2002 | 4.449 | 4.449 | 4.383 | 4.407 | 51,962 | -0.01(-0.14%) |
Jul 24, 2002 | 4.503 | 4.503 | 4.353 | 4.413 | 66,952 | -0.10(-2.13%) |
Jul 23, 2002 | 4.551 | 4.578 | 4.509 | 4.509 | 50,297 | -0.04(-0.92%) |
Jul 22, 2002 | 4.653 | 4.653 | 4.551 | 4.551 | 17,320 | -0.12(-2.51%) |
Jul 19, 2002 | 4.566 | 4.698 | 4.536 | 4.668 | 28,313 | +0.02(+0.32%) |
Jul 17, 2002 | 4.626 | 4.707 | 4.536 | 4.653 | 14,323 | +0.11(+2.31%) |
Jul 12, 2002 | 4.542 | 4.647 | 4.542 | 4.548 | 15,988 | -0.07(-1.50%) |
Jul 11, 2002 | 4.611 | 4.620 | 4.563 | 4.617 | 13,323 | -0.01(-0.26%) |
Jul 10, 2002 | 4.698 | 4.698 | 4.629 | 4.629 | 5,662 | +0.01(+0.20%) |
Jul 09, 2002 | 4.611 | 4.620 | 4.611 | 4.620 | 13,989 | -0.01(-0.19%) |
Jul 08, 2002 | 4.641 | 4.641 | 4.629 | 4.629 | 14,656 | -0.01(-0.26%) |
Jul 05, 2002 | 4.626 | 4.641 | 4.617 | 4.641 | 5,329 | -0.01(-0.26%) |
Jul 04, 2002 | 4.728 | 4.743 | 4.653 | 4.653 | 10,992 | +0.00(+0.00%) |
Jul 03, 2002 | 4.728 | 4.743 | 4.653 | 4.653 | 10,992 | -0.02(-0.51%) |
Jul 02, 2002 | 4.725 | 4.743 | 4.593 | 4.677 | 25,981 | -0.06(-1.33%) |
Jul 01, 2002 | 4.713 | 4.740 | 4.686 | 4.740 | 13,323 | +0.10(+2.20%) |
Jun 28, 2002 | 4.782 | 4.782 | 4.563 | 4.638 | 28,313 | -0.12(-2.52%) |
Jun 27, 2002 | 4.806 | 4.806 | 4.683 | 4.758 | 23,316 | -0.02(-0.31%) |
Jun 26, 2002 | 4.683 | 4.773 | 4.578 | 4.773 | 25,981 | +0.03(+0.57%) |
Jun 25, 2002 | 4.701 | 4.812 | 4.701 | 4.746 | 40,304 | -0.06(-1.31%) |
Jun 21, 2002 | 4.728 | 4.809 | 4.722 | 4.809 | 17,987 | -0.00(-0.06%) |
Jun 20, 2002 | 4.797 | 4.812 | 4.707 | 4.812 | 18,986 | +0.10(+2.10%) |
Jun 19, 2002 | 4.608 | 4.788 | 4.608 | 4.713 | 13,989 | +0.03(+0.64%) |
Jun 18, 2002 | 4.743 | 4.743 | 4.503 | 4.683 | 48,964 | -0.11(-2.38%) |
Jun 17, 2002 | 4.653 | 4.800 | 4.653 | 4.797 | 41,969 | -0.01(-0.12%) |
Jun 14, 2002 | 4.803 | 4.803 | 4.773 | 4.803 | 9,326 | +0.11(+2.43%) |
Jun 12, 2002 | 4.698 | 4.698 | 4.689 | 4.689 | 4,330 | -0.06(-1.26%) |
Jun 11, 2002 | 4.623 | 4.758 | 4.623 | 4.749 | 41,636 | +0.05(+1.09%) |
Jun 10, 2002 | 4.683 | 4.782 | 4.683 | 4.698 | 41,303 | -0.11(-2.19%) |
Jun 07, 2002 | 4.851 | 4.984 | 4.653 | 4.803 | 55,626 | -0.08(-1.54%) |
Jun 06, 2002 | 4.866 | 4.966 | 4.851 | 4.878 | 21,984 | +0.02(+0.49%) |