Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.603 | 4.638 | 4.419 | 4.419 | 9,260 | -0.15(-3.25%) |
Aug 29, 2002 | 4.395 | 4.597 | 4.395 | 4.567 | 13,133 | +0.11(+2.53%) |
Aug 28, 2002 | 4.520 | 4.597 | 4.454 | 4.454 | 16,669 | -0.06(-1.32%) |
Aug 27, 2002 | 4.662 | 4.662 | 4.514 | 4.514 | 12,965 | -0.15(-3.18%) |
Aug 26, 2002 | 4.603 | 4.680 | 4.585 | 4.662 | 5,893 | +0.10(+2.08%) |
Aug 23, 2002 | 4.692 | 4.692 | 4.514 | 4.567 | 51,355 | -0.12(-2.66%) |
Aug 22, 2002 | 4.662 | 4.692 | 4.603 | 4.692 | 53,208 | +0.03(+0.64%) |
Aug 21, 2002 | 4.662 | 4.662 | 4.603 | 4.662 | 58,932 | +0.06(+1.29%) |
Aug 20, 2002 | 4.680 | 4.692 | 4.484 | 4.603 | 59,606 | -0.06(-1.27%) |
Aug 16, 2002 | 4.644 | 4.692 | 4.615 | 4.662 | 6,903 | +0.00(+0.00%) |
Aug 15, 2002 | 4.656 | 4.662 | 4.502 | 4.662 | 1,060,792 | +0.03(+0.64%) |
Aug 14, 2002 | 4.454 | 4.632 | 4.454 | 4.632 | 7,577 | +0.15(+3.31%) |
Aug 13, 2002 | 4.585 | 4.739 | 4.454 | 4.484 | 122,748 | -0.15(-3.21%) |
Aug 12, 2002 | 4.359 | 4.632 | 4.359 | 4.632 | 151,036 | +0.27(+6.12%) |
Aug 07, 2002 | 4.395 | 4.448 | 4.365 | 4.365 | 7,913 | +0.00(+0.00%) |
Aug 06, 2002 | 4.335 | 4.425 | 4.276 | 4.365 | 130,157 | +0.05(+1.24%) |
Aug 05, 2002 | 4.365 | 4.419 | 4.312 | 4.312 | 2,862 | -0.05(-1.22%) |
Aug 02, 2002 | 4.454 | 4.454 | 4.312 | 4.365 | 56,070 | -0.09(-2.00%) |
Aug 01, 2002 | 4.425 | 4.514 | 4.389 | 4.454 | 27,782 | +0.03(+0.67%) |
Jul 31, 2002 | 4.395 | 4.425 | 4.335 | 4.425 | 42,600 | -0.02(-0.40%) |
Jul 30, 2002 | 4.543 | 4.543 | 4.335 | 4.442 | 20,373 | -0.13(-2.86%) |
Jul 29, 2002 | 4.603 | 4.603 | 4.514 | 4.573 | 77,454 | -0.03(-0.65%) |
Jul 26, 2002 | 4.573 | 4.710 | 4.543 | 4.603 | 153,057 | +0.00(+0.00%) |
Jul 25, 2002 | 4.543 | 4.692 | 4.430 | 4.603 | 15,490 | +0.12(+2.65%) |
Jul 24, 2002 | 4.217 | 4.603 | 4.157 | 4.484 | 149,184 | +0.26(+6.04%) |
Jul 23, 2002 | 4.543 | 4.543 | 4.080 | 4.229 | 39,569 | -0.34(-7.41%) |
Jul 22, 2002 | 4.561 | 4.567 | 4.484 | 4.567 | 13,302 | +0.05(+1.18%) |
Jul 19, 2002 | 4.561 | 4.692 | 4.425 | 4.514 | 23,236 | -0.09(-1.94%) |
Jul 17, 2002 | 4.389 | 4.603 | 4.389 | 4.603 | 10,607 | -0.03(-0.64%) |
Jul 12, 2002 | 4.632 | 4.686 | 4.555 | 4.632 | 7,577 | -0.03(-0.64%) |
Jul 11, 2002 | 4.632 | 4.727 | 4.621 | 4.662 | 72,234 | +0.03(+0.64%) |
Jul 10, 2002 | 4.799 | 4.799 | 4.573 | 4.632 | 76,949 | -0.17(-3.47%) |
Jul 09, 2002 | 4.692 | 4.840 | 4.692 | 4.799 | 63,142 | +0.14(+2.93%) |
Jul 08, 2002 | 4.621 | 4.781 | 4.621 | 4.662 | 15,322 | +0.06(+1.29%) |
Jul 05, 2002 | 4.549 | 4.603 | 4.549 | 4.603 | 673 | +0.11(+2.51%) |
Jul 04, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | +0.00(+0.00%) |
Jul 03, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | -0.11(-2.45%) |
Jul 02, 2002 | 4.781 | 4.781 | 4.561 | 4.603 | 19,195 | -0.12(-2.52%) |
Jul 01, 2002 | 4.840 | 4.840 | 4.692 | 4.721 | 20,879 | -0.12(-2.45%) |
Jun 28, 2002 | 4.484 | 5.137 | 4.484 | 4.840 | 150,868 | +0.36(+8.09%) |
Jun 27, 2002 | 4.365 | 4.484 | 4.347 | 4.478 | 15,490 | +0.13(+3.01%) |
Jun 26, 2002 | 4.246 | 4.377 | 4.157 | 4.347 | 625,194 | +0.04(+0.97%) |
Jun 25, 2002 | 4.395 | 4.496 | 4.306 | 4.306 | 30,645 | -0.21(-4.61%) |
Jun 21, 2002 | 4.419 | 4.514 | 4.419 | 4.514 | 95,471 | +0.10(+2.15%) |
Jun 20, 2002 | 4.371 | 4.472 | 4.306 | 4.419 | 27,782 | +0.05(+1.09%) |
Jun 19, 2002 | 4.425 | 4.454 | 4.365 | 4.371 | 17,174 | +0.01(+0.14%) |
Jun 18, 2002 | 4.543 | 4.543 | 4.306 | 4.365 | 43,441 | -0.15(-3.42%) |
Jun 17, 2002 | 4.466 | 4.585 | 4.395 | 4.520 | 28,287 | +0.07(+1.47%) |
Jun 14, 2002 | 4.395 | 4.454 | 4.347 | 4.454 | 13,638 | +0.09(+2.04%) |
Jun 12, 2002 | 4.294 | 4.365 | 4.294 | 4.365 | 46,136 | +0.09(+2.08%) |
Jun 11, 2002 | 4.246 | 4.335 | 4.246 | 4.276 | 27,951 | +0.05(+1.12%) |
Jun 10, 2002 | 4.306 | 4.306 | 4.205 | 4.229 | 31,823 | -0.05(-1.11%) |
Jun 07, 2002 | 4.217 | 4.359 | 4.211 | 4.276 | 52,702 | +0.08(+1.98%) |
Jun 06, 2002 | 4.223 | 4.276 | 4.187 | 4.193 | 39,064 | -0.02(-0.42%) |