Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.800 | 4.832 | 4.759 | 4.832 | 6,997 | +0.07(+1.54%) |
Aug 29, 2002 | 4.776 | 4.776 | 4.621 | 4.759 | 7,264 | +0.05(+1.03%) |
Aug 28, 2002 | 4.743 | 4.792 | 4.548 | 4.711 | 13,297 | -0.12(-2.52%) |
Aug 27, 2002 | 5.035 | 5.092 | 4.654 | 4.832 | 50,728 | -0.10(-1.98%) |
Aug 26, 2002 | 5.003 | 5.092 | 4.914 | 4.930 | 31,418 | +0.03(+0.66%) |
Aug 23, 2002 | 4.970 | 5.019 | 4.840 | 4.897 | 43,587 | -0.14(-2.74%) |
Aug 22, 2002 | 4.548 | 5.052 | 4.548 | 5.035 | 59,101 | +0.57(+12.73%) |
Aug 21, 2002 | 4.353 | 4.581 | 4.353 | 4.467 | 20,611 | +0.11(+2.61%) |
Aug 20, 2002 | 4.236 | 4.467 | 4.215 | 4.353 | 28,811 | +0.50(+12.84%) |
Aug 16, 2002 | 3.541 | 3.858 | 3.514 | 3.858 | 92,838 | +0.39(+11.24%) |
Aug 15, 2002 | 3.671 | 3.671 | 3.444 | 3.468 | 3,078 | -0.20(-5.53%) |
Aug 14, 2002 | 3.500 | 3.671 | 3.476 | 3.671 | 8,618 | +0.11(+3.20%) |
Aug 13, 2002 | 3.809 | 3.809 | 3.545 | 3.557 | 11,327 | -0.10(-2.69%) |
Aug 12, 2002 | 3.525 | 3.752 | 3.452 | 3.656 | 9,603 | +0.39(+11.97%) |
Aug 07, 2002 | 3.582 | 3.638 | 3.265 | 3.265 | 8,618 | -0.41(-11.06%) |
Aug 06, 2002 | 3.468 | 3.679 | 3.468 | 3.671 | 16,868 | +0.20(+5.85%) |
Aug 05, 2002 | 3.476 | 3.533 | 3.452 | 3.468 | 11,327 | -0.02(-0.70%) |
Aug 02, 2002 | 3.476 | 3.663 | 3.468 | 3.492 | 63,287 | +0.01(+0.23%) |
Aug 01, 2002 | 3.687 | 3.906 | 3.484 | 3.484 | 31,151 | -0.29(-7.74%) |
Jul 31, 2002 | 4.337 | 4.337 | 3.736 | 3.777 | 32,505 | -0.37(-8.82%) |
Jul 30, 2002 | 4.386 | 4.386 | 3.971 | 4.142 | 18,715 | -0.15(-3.41%) |
Jul 29, 2002 | 4.296 | 4.386 | 4.053 | 4.288 | 2,893,509 | -0.02(-0.38%) |
Jul 26, 2002 | 4.077 | 4.386 | 3.980 | 4.304 | 76,462 | +0.34(+8.61%) |
Jul 25, 2002 | 3.768 | 4.126 | 3.768 | 3.963 | 37,677 | +0.19(+4.95%) |
Jul 24, 2002 | 3.411 | 3.955 | 3.135 | 3.777 | 163,267 | +0.02(+0.65%) |
Jul 23, 2002 | 4.061 | 4.101 | 3.305 | 3.752 | 1,132,741 | -0.36(-8.70%) |
Jul 22, 2002 | 4.166 | 4.166 | 4.053 | 4.110 | 19,700 | -0.05(-1.17%) |
Jul 19, 2002 | 3.923 | 4.182 | 3.858 | 4.158 | 18,346 | +0.32(+8.25%) |
Jul 17, 2002 | 4.053 | 4.101 | 3.825 | 3.842 | 15,267 | -0.30(-7.25%) |
Jul 12, 2002 | 4.268 | 4.386 | 4.142 | 4.142 | 41,863 | -0.05(-1.16%) |
Jul 11, 2002 | 4.134 | 4.215 | 4.134 | 4.191 | 36,569 | +0.06(+1.38%) |
Jul 10, 2002 | 4.345 | 4.345 | 4.101 | 4.134 | 42,479 | -0.12(-2.86%) |
Jul 09, 2002 | 4.061 | 4.256 | 4.061 | 4.256 | 65,750 | +0.19(+4.80%) |
Jul 08, 2002 | 3.898 | 4.061 | 3.898 | 4.061 | 30,658 | +0.16(+4.17%) |
Jul 05, 2002 | 4.069 | 4.069 | 3.817 | 3.898 | 42,356 | -0.09(-2.24%) |
Jul 04, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | +0.00(+0.00%) |
Jul 03, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | -0.07(-1.80%) |
Jul 02, 2002 | 3.655 | 4.110 | 3.655 | 4.061 | 75,354 | +0.39(+10.62%) |
Jul 01, 2002 | 3.574 | 3.931 | 3.574 | 3.671 | 190,725 | +0.34(+10.24%) |
Jun 28, 2002 | 3.898 | 4.061 | 3.305 | 3.330 | 263,494 | -0.54(-14.05%) |
Jun 27, 2002 | 3.858 | 3.890 | 3.590 | 3.874 | 128,053 | +0.14(+3.70%) |
Jun 26, 2002 | 3.850 | 4.012 | 3.241 | 3.736 | 140,612 | -0.11(-2.93%) |
Jun 25, 2002 | 4.134 | 4.134 | 3.111 | 3.849 | 223,969 | -0.42(-9.91%) |
Jun 21, 2002 | 4.670 | 4.670 | 4.183 | 4.272 | 174,841 | -0.07(-1.68%) |
Jun 20, 2002 | 4.873 | 4.873 | 4.345 | 4.345 | 157,357 | -0.65(-13.01%) |
Jun 19, 2002 | 5.482 | 5.482 | 4.897 | 4.995 | 304,249 | -0.45(-8.21%) |
Jun 18, 2002 | 6.570 | 6.579 | 5.198 | 5.441 | 610,099 | -1.28(-19.08%) |
Jun 17, 2002 | 6.660 | 6.798 | 6.635 | 6.725 | 74,246 | +0.10(+1.47%) |
Jun 14, 2002 | 6.660 | 6.741 | 6.619 | 6.627 | 42,232 | -0.15(-2.28%) |
Jun 12, 2002 | 6.579 | 6.790 | 6.579 | 6.782 | 64,519 | +0.06(+0.97%) |
Jun 11, 2002 | 6.904 | 6.920 | 6.538 | 6.717 | 108,352 | -0.20(-2.93%) |
Jun 10, 2002 | 6.790 | 6.993 | 6.790 | 6.920 | 49,497 | +0.14(+2.04%) |
Jun 07, 2002 | 7.521 | 7.521 | 6.782 | 6.782 | 37,307 | -0.75(-9.92%) |
Jun 06, 2002 | 7.927 | 7.927 | 7.529 | 7.529 | 61,810 | -0.43(-5.41%) |