Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.086 | 4.177 | 4.049 | 4.080 | 7,738,979 | -0.06(-1.40%) |
Aug 29, 2002 | 4.024 | 4.181 | 3.973 | 4.138 | 12,645,230 | +0.12(+2.87%) |
Aug 28, 2002 | 4.099 | 4.121 | 4.022 | 4.022 | 18,838,158 | -0.12(-2.84%) |
Aug 27, 2002 | 4.187 | 4.216 | 4.115 | 4.140 | 15,664,610 | -0.09(-2.10%) |
Aug 26, 2002 | 4.053 | 4.228 | 4.049 | 4.228 | 11,481,207 | +0.15(+3.80%) |
Aug 23, 2002 | 4.228 | 4.231 | 4.066 | 4.074 | 12,622,929 | -0.25(-5.73%) |
Aug 22, 2002 | 4.239 | 4.342 | 4.183 | 4.321 | 8,438,556 | +0.07(+1.70%) |
Aug 21, 2002 | 4.208 | 4.249 | 4.109 | 4.249 | 10,371,483 | +0.09(+2.23%) |
Aug 20, 2002 | 4.261 | 4.261 | 4.084 | 4.156 | 14,597,064 | -0.14(-3.17%) |
Aug 16, 2002 | 4.259 | 4.332 | 4.115 | 4.292 | 15,429,478 | +0.06(+1.51%) |
Aug 15, 2002 | 4.033 | 4.235 | 3.991 | 4.228 | 24,526,888 | +0.25(+6.22%) |
Aug 14, 2002 | 3.857 | 4.002 | 3.816 | 3.981 | 23,918,454 | +0.11(+2.93%) |
Aug 13, 2002 | 3.703 | 3.919 | 3.678 | 3.868 | 22,010,738 | +0.15(+4.17%) |
Aug 12, 2002 | 3.672 | 3.713 | 3.579 | 3.713 | 11,542,293 | +0.18(+5.02%) |
Aug 07, 2002 | 3.579 | 3.614 | 3.494 | 3.535 | 11,163,174 | -0.02(-0.64%) |
Aug 06, 2002 | 3.488 | 3.610 | 3.488 | 3.558 | 14,862,254 | +0.09(+2.74%) |
Aug 05, 2002 | 3.558 | 3.573 | 3.422 | 3.463 | 48,480 | -0.11(-3.00%) |
Aug 02, 2002 | 3.628 | 3.628 | 3.486 | 3.570 | 15,897,802 | -0.06(-1.59%) |
Aug 01, 2002 | 3.661 | 3.676 | 3.560 | 3.628 | 21,442,058 | -0.03(-0.79%) |
Jul 31, 2002 | 3.725 | 3.725 | 3.507 | 3.657 | 16,465,512 | -0.05(-1.23%) |
Jul 30, 2002 | 3.857 | 3.857 | 3.678 | 3.703 | 11,840,934 | -0.19(-4.77%) |
Jul 29, 2002 | 3.727 | 3.898 | 3.661 | 3.888 | 16,496,054 | +0.21(+5.78%) |
Jul 26, 2002 | 3.661 | 3.707 | 3.622 | 3.676 | 10,469,899 | -0.03(-0.72%) |
Jul 25, 2002 | 3.634 | 3.707 | 3.583 | 3.703 | 21,296,132 | -0.01(-0.39%) |
Jul 24, 2002 | 3.253 | 3.795 | 3.156 | 3.717 | 25,999,732 | +0.41(+12.48%) |
Jul 23, 2002 | 3.414 | 3.465 | 3.259 | 3.304 | 16,606,106 | -0.11(-3.20%) |
Jul 22, 2002 | 3.408 | 3.513 | 3.269 | 3.414 | 20,922,346 | -0.04(-1.02%) |
Jul 19, 2002 | 3.548 | 3.558 | 3.414 | 3.449 | 14,039,536 | -0.17(-4.73%) |
Jul 17, 2002 | 3.630 | 3.672 | 3.467 | 3.620 | 20,912,650 | -0.31(-7.78%) |
Jul 12, 2002 | 4.057 | 4.080 | 3.878 | 3.925 | 12,611,778 | -0.15(-3.74%) |
Jul 11, 2002 | 4.080 | 4.183 | 3.964 | 4.078 | 20,757,026 | -0.00(-0.05%) |
Jul 10, 2002 | 4.167 | 4.259 | 4.074 | 4.080 | 12,926,418 | -0.09(-2.27%) |
Jul 09, 2002 | 4.074 | 4.290 | 4.074 | 4.175 | 12,545,359 | +0.09(+2.22%) |
Jul 08, 2002 | 4.177 | 4.177 | 4.084 | 4.084 | 9,657,847 | -0.09(-2.22%) |
Jul 05, 2002 | 4.063 | 4.189 | 4.043 | 4.177 | 4,713,781 | +0.18(+4.54%) |
Jul 04, 2002 | 3.956 | 4.033 | 3.907 | 3.995 | 12,417,370 | +0.00(+0.00%) |
Jul 03, 2002 | 3.956 | 4.033 | 3.907 | 3.995 | 145,442 | +0.04(+0.99%) |
Jul 02, 2002 | 3.919 | 4.012 | 3.919 | 3.956 | 11,514,659 | +0.01(+0.26%) |
Jul 01, 2002 | 4.024 | 4.109 | 3.946 | 3.946 | 11,354,673 | -0.10(-2.45%) |
Jun 28, 2002 | 4.028 | 4.132 | 3.977 | 4.045 | 13,226,514 | +0.03(+0.72%) |
Jun 27, 2002 | 4.053 | 4.090 | 3.919 | 4.016 | 13,996,388 | +0.01(+0.36%) |
Jun 26, 2002 | 4.037 | 4.195 | 3.936 | 4.002 | 16,347,703 | -0.04(-0.87%) |
Jun 25, 2002 | 4.047 | 4.177 | 4.022 | 4.037 | 17,629,050 | -0.04(-0.86%) |
Jun 21, 2002 | 4.012 | 4.123 | 4.012 | 4.072 | 10,510,138 | -0.05(-1.30%) |
Jun 20, 2002 | 4.187 | 4.235 | 4.125 | 4.125 | 7,556,207 | -0.10(-2.44%) |
Jun 19, 2002 | 4.181 | 4.251 | 4.165 | 4.228 | 14,732,325 | +0.03(+0.74%) |
Jun 18, 2002 | 4.228 | 4.231 | 4.101 | 4.198 | 17,890,846 | +0.02(+0.39%) |
Jun 17, 2002 | 4.125 | 4.198 | 4.105 | 4.181 | 13,021,925 | +0.06(+1.35%) |
Jun 14, 2002 | 4.177 | 4.218 | 4.059 | 4.125 | 13,094,161 | -0.15(-3.61%) |
Jun 12, 2002 | 4.290 | 4.344 | 4.259 | 4.280 | 10,046,178 | -0.03(-0.72%) |
Jun 11, 2002 | 4.424 | 4.431 | 4.294 | 4.311 | 12,023,707 | -0.01(-0.24%) |
Jun 10, 2002 | 4.348 | 4.358 | 4.294 | 4.321 | 10,517,895 | -0.03(-0.62%) |
Jun 07, 2002 | 4.332 | 4.389 | 4.301 | 4.348 | 12,233,628 | -0.06(-1.36%) |
Jun 06, 2002 | 4.373 | 4.408 | 4.249 | 4.408 | 12,137,636 | +0.08(+1.76%) |