Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.671 | 4.683 | 4.482 | 4.483 | 490,950 | -0.19(-4.07%) |
Aug 29, 2002 | 4.485 | 4.673 | 4.463 | 4.673 | 102,669 | +0.15(+3.36%) |
Aug 28, 2002 | 4.540 | 4.559 | 4.413 | 4.521 | 175,809 | +0.03(+0.59%) |
Aug 27, 2002 | 4.529 | 4.550 | 4.404 | 4.495 | 321,352 | +0.00(+0.00%) |
Aug 26, 2002 | 4.512 | 4.512 | 4.430 | 4.495 | 45,794 | +0.12(+2.65%) |
Aug 23, 2002 | 4.512 | 4.556 | 4.379 | 4.379 | 99,484 | -0.12(-2.57%) |
Aug 22, 2002 | 4.421 | 4.569 | 4.411 | 4.495 | 85,146 | +0.03(+0.63%) |
Aug 21, 2002 | 4.493 | 4.493 | 4.370 | 4.467 | 90,010 | -0.00(-0.08%) |
Aug 20, 2002 | 4.485 | 4.537 | 4.438 | 4.470 | 50,268 | +0.04(+0.99%) |
Aug 16, 2002 | 4.554 | 4.554 | 4.351 | 4.426 | 109,749 | -0.13(-2.75%) |
Aug 15, 2002 | 4.559 | 4.569 | 4.447 | 4.552 | 7,816,676 | -0.01(-0.17%) |
Aug 14, 2002 | 4.474 | 4.613 | 4.423 | 4.559 | 158,439 | +0.09(+2.04%) |
Aug 13, 2002 | 4.672 | 4.717 | 4.464 | 4.468 | 102,053 | -0.24(-5.16%) |
Aug 12, 2002 | 4.702 | 4.749 | 4.609 | 4.711 | 109,222 | +0.11(+2.35%) |
Aug 07, 2002 | 4.487 | 4.616 | 4.379 | 4.603 | 53,163 | +0.12(+2.58%) |
Aug 06, 2002 | 4.425 | 4.635 | 4.425 | 4.487 | 134,744 | -0.01(-0.21%) |
Aug 05, 2002 | 4.400 | 4.622 | 4.275 | 4.497 | 97,911 | +0.12(+2.65%) |
Aug 02, 2002 | 4.812 | 4.862 | 4.370 | 4.381 | 133,436 | -0.47(-9.75%) |
Aug 01, 2002 | 4.780 | 4.907 | 4.689 | 4.854 | 107,117 | +0.01(+0.12%) |
Jul 31, 2002 | 4.877 | 4.920 | 4.763 | 4.848 | 252,660 | -0.03(-0.62%) |
Jul 30, 2002 | 4.924 | 4.926 | 4.577 | 4.879 | 219,761 | -0.05(-1.00%) |
Jul 29, 2002 | 4.675 | 4.928 | 4.660 | 4.928 | 199,496 | +0.25(+5.40%) |
Jul 26, 2002 | 4.511 | 4.683 | 4.400 | 4.675 | 101,064 | +0.15(+3.23%) |
Jul 25, 2002 | 4.370 | 4.588 | 4.212 | 4.529 | 103,830 | +0.05(+1.06%) |
Jul 24, 2002 | 3.953 | 4.482 | 3.885 | 4.482 | 186,942 | +0.35(+8.41%) |
Jul 23, 2002 | 4.314 | 4.446 | 3.990 | 4.134 | 142,631 | -0.22(-4.98%) |
Jul 22, 2002 | 4.407 | 4.710 | 4.316 | 4.351 | 189,495 | -0.04(-0.99%) |
Jul 19, 2002 | 4.597 | 4.725 | 4.385 | 4.394 | 121,066 | -0.34(-7.11%) |
Jul 17, 2002 | 4.677 | 4.730 | 4.582 | 4.730 | 164,755 | +0.18(+4.05%) |
Jul 12, 2002 | 4.679 | 4.791 | 4.546 | 4.546 | 55,269 | -0.21(-4.47%) |
Jul 11, 2002 | 4.873 | 4.875 | 4.719 | 4.759 | 44,478 | -0.11(-2.34%) |
Jul 10, 2002 | 4.977 | 4.977 | 4.795 | 4.873 | 71,587 | -0.09(-1.84%) |
Jul 09, 2002 | 4.939 | 4.964 | 4.939 | 4.964 | 74,482 | -0.03(-0.53%) |
Jul 08, 2002 | 4.966 | 4.991 | 4.966 | 4.991 | 78,693 | +0.02(+0.50%) |
Jul 05, 2002 | 4.920 | 5.084 | 4.920 | 4.966 | 57,901 | +0.09(+1.95%) |
Jul 04, 2002 | 5.002 | 5.055 | 4.803 | 4.871 | 77,640 | +0.00(+0.00%) |
Jul 03, 2002 | 5.002 | 5.055 | 4.803 | 4.871 | 77,640 | -0.13(-2.69%) |
Jul 02, 2002 | 5.120 | 5.167 | 5.006 | 5.006 | 47,636 | -0.16(-3.12%) |
Jul 01, 2002 | 5.300 | 5.333 | 5.124 | 5.167 | 149,753 | -0.21(-3.99%) |
Jun 28, 2002 | 5.331 | 5.433 | 5.236 | 5.382 | 619,280 | +0.10(+1.87%) |
Jun 27, 2002 | 5.110 | 5.319 | 5.110 | 5.283 | 170,282 | +0.10(+1.98%) |
Jun 26, 2002 | 4.977 | 5.242 | 4.953 | 5.181 | 119,224 | +0.17(+3.41%) |
Jun 25, 2002 | 5.202 | 5.242 | 4.996 | 5.010 | 100,800 | -0.25(-4.80%) |
Jun 21, 2002 | 5.177 | 5.316 | 5.107 | 5.262 | 327,931 | +0.18(+3.55%) |
Jun 20, 2002 | 4.989 | 5.251 | 4.987 | 5.082 | 121,855 | +0.09(+1.79%) |
Jun 19, 2002 | 5.177 | 5.323 | 4.987 | 4.993 | 193,443 | -0.13(-2.45%) |
Jun 18, 2002 | 5.014 | 5.177 | 4.987 | 5.118 | 72,639 | +0.05(+0.94%) |
Jun 17, 2002 | 4.938 | 5.224 | 4.932 | 5.071 | 87,904 | +0.07(+1.48%) |
Jun 14, 2002 | 4.915 | 5.109 | 4.901 | 4.996 | 93,431 | +0.04(+0.80%) |
Jun 12, 2002 | 4.930 | 5.082 | 4.917 | 4.957 | 122,382 | +0.00(+0.08%) |
Jun 11, 2002 | 4.987 | 5.055 | 4.941 | 4.953 | 166,597 | +0.02(+0.35%) |
Jun 10, 2002 | 4.930 | 4.987 | 4.875 | 4.936 | 115,802 | +0.01(+0.12%) |
Jun 07, 2002 | 4.943 | 5.071 | 4.877 | 4.930 | 100,274 | -0.02(-0.31%) |
Jun 06, 2002 | 5.103 | 5.103 | 4.930 | 4.945 | 173,177 | -0.16(-3.13%) |