Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.471 | 4.600 | 4.455 | 4.508 | 1,114,855 | -0.00(-0.11%) |
Aug 29, 2002 | 4.377 | 4.537 | 4.331 | 4.513 | 1,528,484 | +0.07(+1.51%) |
Aug 28, 2002 | 4.562 | 4.621 | 4.369 | 4.446 | 1,090,085 | -0.15(-3.33%) |
Aug 27, 2002 | 4.559 | 4.682 | 4.557 | 4.599 | 2,366,204 | -0.00(-0.10%) |
Aug 26, 2002 | 4.490 | 4.621 | 4.447 | 4.604 | 883,594 | +0.11(+2.52%) |
Aug 23, 2002 | 4.559 | 4.584 | 4.470 | 4.490 | 839,514 | -0.10(-2.12%) |
Aug 22, 2002 | 4.559 | 4.629 | 4.483 | 4.588 | 2,726,422 | +0.04(+0.84%) |
Aug 21, 2002 | 4.510 | 4.600 | 4.358 | 4.549 | 1,648,793 | +0.06(+1.28%) |
Aug 20, 2002 | 4.565 | 4.576 | 4.473 | 4.492 | 1,900,152 | +0.12(+2.85%) |
Aug 16, 2002 | 4.417 | 4.438 | 4.350 | 4.368 | 1,305,140 | -0.06(-1.33%) |
Aug 15, 2002 | 4.374 | 4.494 | 4.314 | 4.427 | 2,416,161 | +0.02(+0.40%) |
Aug 14, 2002 | 4.221 | 4.409 | 4.156 | 4.409 | 2,262,971 | +0.19(+4.45%) |
Aug 13, 2002 | 4.334 | 4.439 | 4.215 | 4.221 | 1,307,860 | -0.13(-3.04%) |
Aug 12, 2002 | 4.329 | 4.387 | 4.231 | 4.353 | 1,093,405 | +0.31(+7.73%) |
Aug 07, 2002 | 4.016 | 4.141 | 3.945 | 4.041 | 1,343,590 | +0.04(+0.96%) |
Aug 06, 2002 | 3.872 | 4.100 | 3.856 | 4.003 | 1,615,357 | +0.16(+4.10%) |
Aug 05, 2002 | 4.032 | 4.055 | 3.834 | 3.845 | 2,576,700 | -0.24(-5.93%) |
Aug 02, 2002 | 4.231 | 4.243 | 4.049 | 4.087 | 2,835,953 | -0.10(-2.29%) |
Aug 01, 2002 | 4.282 | 4.320 | 4.167 | 4.183 | 2,420,799 | -0.12(-2.89%) |
Jul 31, 2002 | 4.373 | 4.400 | 4.253 | 4.307 | 2,552,589 | -0.05(-1.13%) |
Jul 30, 2002 | 4.325 | 4.422 | 4.175 | 4.357 | 2,914,796 | +0.05(+1.18%) |
Jul 29, 2002 | 4.009 | 4.325 | 3.984 | 4.306 | 2,387,541 | +0.34(+8.69%) |
Jul 26, 2002 | 3.915 | 3.988 | 3.837 | 3.961 | 2,328,131 | +0.04(+1.06%) |
Jul 25, 2002 | 3.965 | 4.032 | 3.847 | 3.920 | 3,119,314 | -0.06(-1.60%) |
Jul 24, 2002 | 3.676 | 3.993 | 3.426 | 3.984 | 4,408,938 | +0.25(+6.66%) |
Jul 23, 2002 | 4.014 | 4.027 | 3.683 | 3.735 | 3,081,620 | -0.19(-4.83%) |
Jul 22, 2002 | 3.947 | 4.063 | 3.925 | 3.925 | 3,333,898 | -0.10(-2.49%) |
Jul 19, 2002 | 4.296 | 4.296 | 3.953 | 4.025 | 6,050,280 | -0.56(-12.29%) |
Jul 17, 2002 | 4.583 | 4.742 | 4.473 | 4.589 | 2,518,701 | -0.11(-2.27%) |
Jul 12, 2002 | 4.688 | 4.788 | 4.635 | 4.696 | 1,502,999 | -0.02(-0.47%) |
Jul 11, 2002 | 4.690 | 4.749 | 4.592 | 4.718 | 1,169,453 | +0.01(+0.14%) |
Jul 10, 2002 | 4.879 | 4.940 | 4.690 | 4.712 | 2,604,676 | -0.07(-1.40%) |
Jul 09, 2002 | 5.070 | 5.070 | 4.779 | 4.779 | 3,051,811 | -0.28(-5.60%) |
Jul 08, 2002 | 5.211 | 5.211 | 5.062 | 5.062 | 1,307,515 | -0.15(-2.84%) |
Jul 05, 2002 | 4.972 | 5.241 | 4.932 | 5.211 | 1,006,288 | +0.27(+5.45%) |
Jul 04, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | +0.00(+0.00%) |
Jul 03, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | -0.05(-0.99%) |
Jul 02, 2002 | 5.123 | 5.125 | 4.956 | 4.991 | 1,945,427 | -0.11(-2.25%) |
Jul 01, 2002 | 5.243 | 5.357 | 5.091 | 5.106 | 2,014,145 | -0.13(-2.55%) |
Jun 28, 2002 | 5.266 | 5.373 | 5.238 | 5.239 | 3,330,132 | -0.04(-0.75%) |
Jun 27, 2002 | 5.075 | 5.282 | 5.061 | 5.279 | 2,925,986 | +0.20(+4.02%) |
Jun 26, 2002 | 4.959 | 5.131 | 4.865 | 5.075 | 2,234,731 | -0.05(-1.06%) |
Jun 25, 2002 | 5.153 | 5.278 | 5.115 | 5.129 | 3,484,198 | +0.03(+0.50%) |
Jun 21, 2002 | 5.019 | 5.309 | 5.019 | 5.104 | 3,936,667 | -0.13(-2.53%) |
Jun 20, 2002 | 5.305 | 5.391 | 5.187 | 5.236 | 1,836,860 | -0.09(-1.62%) |
Jun 19, 2002 | 5.432 | 5.498 | 5.289 | 5.322 | 1,669,930 | -0.22(-3.97%) |
Jun 18, 2002 | 5.536 | 5.572 | 5.470 | 5.542 | 1,412,945 | +0.01(+0.17%) |
Jun 17, 2002 | 5.290 | 5.536 | 5.289 | 5.533 | 2,026,382 | +0.29(+5.56%) |
Jun 14, 2002 | 5.235 | 5.270 | 5.031 | 5.241 | 2,080,980 | -0.08(-1.59%) |
Jun 12, 2002 | 5.442 | 5.442 | 5.215 | 5.325 | 2,727,991 | -0.11(-2.02%) |
Jun 11, 2002 | 5.518 | 5.596 | 5.388 | 5.435 | 1,149,371 | -0.06(-1.13%) |
Jun 10, 2002 | 5.513 | 5.571 | 5.480 | 5.498 | 1,725,468 | -0.06(-1.15%) |
Jun 07, 2002 | 5.528 | 5.625 | 5.427 | 5.561 | 2,901,197 | +0.03(+0.46%) |
Jun 06, 2002 | 5.716 | 5.721 | 5.456 | 5.536 | 1,677,774 | -0.18(-3.15%) |