Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.924 | 4.924 | 4.800 | 4.843 | 29,547 | +0.01(+0.13%) |
Aug 29, 2002 | 4.806 | 4.924 | 4.806 | 4.837 | 160,977 | -0.06(-1.26%) |
Aug 28, 2002 | 4.893 | 4.949 | 4.806 | 4.899 | 115,283 | -0.01(-0.13%) |
Aug 27, 2002 | 5.023 | 5.023 | 4.905 | 4.905 | 492,458 | -0.11(-2.22%) |
Aug 26, 2002 | 5.029 | 5.072 | 4.961 | 5.017 | 56,188 | -0.01(-0.25%) |
Aug 23, 2002 | 5.079 | 5.079 | 4.955 | 5.029 | 290,470 | -0.09(-1.69%) |
Aug 22, 2002 | 5.085 | 5.122 | 5.048 | 5.116 | 617,107 | +0.04(+0.85%) |
Aug 21, 2002 | 5.054 | 5.097 | 5.048 | 5.072 | 643,587 | +0.03(+0.61%) |
Aug 20, 2002 | 5.004 | 5.072 | 4.949 | 5.041 | 224,270 | -0.01(-0.12%) |
Aug 16, 2002 | 5.017 | 5.060 | 4.930 | 5.048 | 3,293,823 | +0.01(+0.12%) |
Aug 15, 2002 | 5.004 | 5.041 | 4.905 | 5.041 | 101,559 | +0.12(+2.39%) |
Aug 14, 2002 | 4.862 | 4.924 | 4.763 | 4.924 | 59,579 | +0.09(+1.92%) |
Aug 13, 2002 | 4.862 | 4.961 | 4.831 | 4.831 | 193,915 | +0.04(+0.78%) |
Aug 12, 2002 | 4.862 | 4.893 | 4.732 | 4.794 | 255,755 | -0.19(-3.85%) |
Aug 07, 2002 | 4.967 | 5.035 | 4.837 | 4.986 | 404,462 | +0.09(+1.77%) |
Aug 06, 2002 | 4.800 | 5.017 | 4.800 | 4.899 | 254,302 | +0.11(+2.20%) |
Aug 05, 2002 | 5.010 | 5.010 | 4.775 | 4.794 | 189,879 | -0.15(-3.13%) |
Aug 02, 2002 | 5.004 | 5.054 | 4.899 | 4.949 | 74,756 | -0.15(-3.03%) |
Aug 01, 2002 | 5.079 | 5.178 | 5.017 | 5.103 | 91,710 | -0.08(-1.55%) |
Jul 31, 2002 | 5.122 | 5.184 | 5.091 | 5.184 | 3,568,309 | +0.01(+0.24%) |
Jul 30, 2002 | 5.258 | 5.258 | 5.079 | 5.171 | 81,215 | +0.01(+0.12%) |
Jul 29, 2002 | 5.116 | 5.184 | 5.023 | 5.165 | 145,315 | +0.21(+4.25%) |
Jul 26, 2002 | 5.004 | 5.004 | 4.893 | 4.955 | 67,329 | -0.15(-3.03%) |
Jul 25, 2002 | 5.091 | 5.116 | 4.961 | 5.110 | 67,006 | -0.12(-2.37%) |
Jul 24, 2002 | 4.986 | 5.283 | 4.979 | 5.233 | 177,931 | -0.02(-0.47%) |
Jul 23, 2002 | 5.240 | 5.333 | 5.116 | 5.258 | 125,294 | +0.22(+4.43%) |
Jul 22, 2002 | 5.233 | 5.246 | 5.023 | 5.035 | 158,232 | -0.09(-1.69%) |
Jul 19, 2002 | 5.202 | 5.289 | 5.091 | 5.122 | 97,038 | -0.15(-2.82%) |
Jul 17, 2002 | 5.246 | 5.419 | 5.240 | 5.271 | 225,723 | -0.09(-1.73%) |
Jul 12, 2002 | 5.543 | 5.543 | 5.363 | 5.363 | 240,416 | -0.09(-1.59%) |
Jul 11, 2002 | 5.475 | 5.475 | 5.295 | 5.450 | 61,839 | +0.07(+1.27%) |
Jul 10, 2002 | 5.518 | 5.562 | 5.370 | 5.382 | 121,580 | -0.14(-2.58%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.456 | 5.525 | 137,404 | +0.00(+0.00%) |
Jul 08, 2002 | 5.481 | 5.630 | 5.456 | 5.525 | 123,034 | -0.26(-4.50%) |
Jul 05, 2002 | 5.531 | 5.785 | 5.531 | 5.785 | 62,485 | +0.35(+6.38%) |
Jul 04, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.00(+0.00%) |
Jul 03, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.20(+3.91%) |
Jul 02, 2002 | 5.388 | 5.444 | 5.147 | 5.233 | 240,901 | -0.16(-2.99%) |
Jul 01, 2002 | 5.481 | 5.481 | 5.394 | 5.394 | 42,141 | -0.11(-2.02%) |
Jun 28, 2002 | 5.388 | 5.531 | 5.388 | 5.506 | 1,921,397 | +0.02(+0.45%) |
Jun 27, 2002 | 5.382 | 5.543 | 5.376 | 5.481 | 907,739 | +0.12(+2.31%) |
Jun 26, 2002 | 5.233 | 5.357 | 5.178 | 5.357 | 250,104 | -0.03(-0.57%) |
Jun 25, 2002 | 5.475 | 5.481 | 5.388 | 5.388 | 117,867 | +0.01(+0.23%) |
Jun 21, 2002 | 5.450 | 5.456 | 5.333 | 5.376 | 131,430 | -0.05(-0.91%) |
Jun 20, 2002 | 5.475 | 5.481 | 5.425 | 5.425 | 338,424 | +0.02(+0.46%) |
Jun 19, 2002 | 5.549 | 5.549 | 5.382 | 5.401 | 188,910 | -0.25(-4.39%) |
Jun 18, 2002 | 5.648 | 5.679 | 5.586 | 5.648 | 111,085 | -0.04(-0.76%) |
Jun 17, 2002 | 5.525 | 5.692 | 5.518 | 5.692 | 116,898 | +0.07(+1.21%) |
Jun 14, 2002 | 5.636 | 5.692 | 5.512 | 5.624 | 983,303 | -0.21(-3.61%) |
Jun 12, 2002 | 5.729 | 5.840 | 5.729 | 5.834 | 185,681 | -0.07(-1.15%) |
Jun 11, 2002 | 5.933 | 5.933 | 5.884 | 5.902 | 196,660 | -0.09(-1.45%) |
Jun 10, 2002 | 5.964 | 6.026 | 5.946 | 5.989 | 320,340 | +0.05(+0.83%) |
Jun 07, 2002 | 5.878 | 5.970 | 5.797 | 5.939 | 140,794 | +0.14(+2.35%) |
Jun 06, 2002 | 5.946 | 5.958 | 5.735 | 5.803 | 314,527 | -0.14(-2.40%) |