Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.973 | 4.276 | 3.731 | 3.731 | 34,020 | -0.26(-6.45%) |
Aug 29, 2002 | 4.214 | 4.284 | 3.817 | 3.988 | 65,344 | -0.22(-5.19%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.152 | 4.206 | 12,324 | -0.02(-0.55%) |
Aug 27, 2002 | 4.199 | 4.362 | 4.167 | 4.230 | 292,317 | -0.09(-2.16%) |
Aug 26, 2002 | 4.245 | 4.362 | 4.136 | 4.323 | 71,891 | +0.19(+4.72%) |
Aug 23, 2002 | 4.058 | 4.245 | 4.058 | 4.128 | 11,840 | -0.04(-0.93%) |
Aug 22, 2002 | 4.113 | 4.167 | 4.051 | 4.167 | 38,513 | +0.04(+0.94%) |
Aug 21, 2002 | 3.973 | 4.128 | 3.958 | 4.128 | 30,786 | +0.18(+4.54%) |
Aug 20, 2002 | 4.082 | 4.144 | 3.949 | 3.949 | 27,706 | -0.09(-2.29%) |
Aug 16, 2002 | 3.669 | 4.051 | 3.669 | 4.042 | 20,540 | +0.38(+10.40%) |
Aug 15, 2002 | 3.552 | 3.817 | 3.194 | 3.661 | 57,898 | +0.11(+3.07%) |
Aug 14, 2002 | 3.240 | 3.832 | 3.240 | 3.552 | 13,736 | +0.23(+6.79%) |
Aug 13, 2002 | 3.832 | 3.895 | 3.155 | 3.326 | 37,101 | -0.32(-8.76%) |
Aug 12, 2002 | 3.388 | 3.786 | 3.381 | 3.645 | 25,180 | -0.24(-6.21%) |
Aug 07, 2002 | 4.028 | 4.089 | 3.388 | 3.887 | 197,189 | -0.13(-3.29%) |
Aug 06, 2002 | 3.980 | 4.089 | 3.973 | 4.019 | 14,763 | +0.02(+0.39%) |
Aug 05, 2002 | 3.941 | 4.206 | 3.941 | 4.004 | 20,733 | +0.03(+0.78%) |
Aug 02, 2002 | 4.385 | 4.385 | 3.950 | 3.973 | 67,711 | -0.37(-8.59%) |
Aug 01, 2002 | 4.378 | 4.565 | 4.315 | 4.346 | 15,918 | -0.06(-1.26%) |
Jul 31, 2002 | 4.813 | 5.016 | 4.401 | 4.401 | 71,763 | -0.58(-11.72%) |
Jul 30, 2002 | 4.964 | 4.985 | 4.752 | 4.985 | 27,344 | -0.05(-0.93%) |
Jul 29, 2002 | 5.048 | 5.125 | 4.705 | 5.032 | 32,479 | -0.02(-0.31%) |
Jul 26, 2002 | 4.558 | 5.048 | 4.558 | 5.048 | 54,863 | +0.57(+12.70%) |
Jul 25, 2002 | 4.518 | 4.806 | 4.440 | 4.479 | 3,081,081 | -0.31(-6.50%) |
Jul 24, 2002 | 4.214 | 4.791 | 4.167 | 4.791 | 77,283 | +0.46(+10.61%) |
Jul 23, 2002 | 4.611 | 4.635 | 4.230 | 4.331 | 63,675 | -0.39(-8.25%) |
Jul 22, 2002 | 4.736 | 4.829 | 4.518 | 4.720 | 53,405 | -0.23(-4.72%) |
Jul 19, 2002 | 4.931 | 5.227 | 4.868 | 4.954 | 41,337 | -0.23(-4.36%) |
Jul 17, 2002 | 5.227 | 5.227 | 4.868 | 5.180 | 40,182 | +0.30(+6.23%) |
Jul 12, 2002 | 5.055 | 5.211 | 4.845 | 4.876 | 62,006 | -0.20(-3.99%) |
Jul 11, 2002 | 4.798 | 5.079 | 4.744 | 5.079 | 93,587 | +0.28(+5.84%) |
Jul 10, 2002 | 4.557 | 4.868 | 4.557 | 4.798 | 94,101 | +0.24(+5.30%) |
Jul 09, 2002 | 4.409 | 4.557 | 4.409 | 4.557 | 76,128 | +0.15(+3.36%) |
Jul 08, 2002 | 4.456 | 4.456 | 4.409 | 4.409 | 49,554 | -0.05(-1.05%) |
Jul 05, 2002 | 4.050 | 4.479 | 4.050 | 4.456 | 22,979 | +0.44(+11.07%) |
Jul 04, 2002 | 4.331 | 4.393 | 4.012 | 4.012 | 199,628 | +0.00(+0.00%) |
Jul 03, 2002 | 4.331 | 4.393 | 4.012 | 4.012 | 199,628 | -0.32(-7.37%) |
Jul 02, 2002 | 3.996 | 4.619 | 3.996 | 4.331 | 81,391 | +0.36(+9.02%) |
Jul 01, 2002 | 4.611 | 4.635 | 3.941 | 3.973 | 165,222 | -0.57(-12.52%) |
Jun 28, 2002 | 4.206 | 4.923 | 4.206 | 4.541 | 323,256 | +0.32(+7.56%) |
Jun 27, 2002 | 4.074 | 4.300 | 4.043 | 4.222 | 176,263 | +0.12(+2.85%) |
Jun 26, 2002 | 3.646 | 4.113 | 3.646 | 4.105 | 165,993 | +0.35(+9.34%) |
Jun 25, 2002 | 3.903 | 4.012 | 3.536 | 3.755 | 282,304 | -1.05(-21.88%) |
Jun 21, 2002 | 5.196 | 5.227 | 4.791 | 4.806 | 113,358 | +0.01(+0.16%) |
Jun 20, 2002 | 4.791 | 5.141 | 4.775 | 4.798 | 69,966 | +0.01(+0.16%) |
Jun 19, 2002 | 4.907 | 5.087 | 4.791 | 4.791 | 196,418 | -0.09(-1.91%) |
Jun 18, 2002 | 5.367 | 5.367 | 4.806 | 4.884 | 116,567 | -0.49(-9.13%) |
Jun 17, 2002 | 5.367 | 5.375 | 5.242 | 5.375 | 29,398 | +0.08(+1.47%) |
Jun 14, 2002 | 5.219 | 5.375 | 5.165 | 5.297 | 98,851 | -0.11(-2.02%) |
Jun 12, 2002 | 5.453 | 5.523 | 5.390 | 5.406 | 88,709 | +0.06(+1.17%) |
Jun 11, 2002 | 5.375 | 5.507 | 5.336 | 5.344 | 129,020 | +0.05(+0.88%) |
Jun 10, 2002 | 5.445 | 5.492 | 5.297 | 5.297 | 105,783 | -0.16(-2.86%) |
Jun 07, 2002 | 5.531 | 5.531 | 5.390 | 5.453 | 120,162 | -0.08(-1.41%) |
Jun 06, 2002 | 5.531 | 5.538 | 5.531 | 5.531 | 72,405 | +0.03(+0.57%) |