Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.573 | 4.720 | 4.510 | 4.561 | 310,973 | -0.02(-0.37%) |
Aug 29, 2002 | 4.318 | 4.590 | 4.306 | 4.578 | 116,306 | +0.13(+2.93%) |
Aug 28, 2002 | 4.556 | 4.573 | 4.380 | 4.448 | 99,363 | -0.04(-0.88%) |
Aug 27, 2002 | 4.590 | 4.669 | 4.465 | 4.488 | 433,986 | +0.08(+1.80%) |
Aug 26, 2002 | 4.380 | 4.471 | 4.306 | 4.408 | 341,506 | +0.03(+0.78%) |
Aug 23, 2002 | 4.335 | 4.420 | 4.284 | 4.374 | 418,279 | +0.08(+1.98%) |
Aug 22, 2002 | 4.267 | 4.289 | 4.170 | 4.289 | 17,648 | +0.07(+1.61%) |
Aug 21, 2002 | 4.204 | 4.323 | 4.193 | 4.221 | 295,972 | +0.05(+1.09%) |
Aug 20, 2002 | 4.380 | 4.386 | 4.170 | 4.176 | 113,482 | -0.13(-3.03%) |
Aug 16, 2002 | 4.051 | 4.335 | 4.006 | 4.306 | 459,577 | +0.25(+6.29%) |
Aug 15, 2002 | 4.193 | 4.210 | 3.995 | 4.051 | 107,658 | -0.11(-2.72%) |
Aug 14, 2002 | 4.199 | 4.199 | 3.966 | 4.165 | 387,393 | -0.01(-0.14%) |
Aug 13, 2002 | 4.187 | 4.301 | 4.085 | 4.170 | 390,923 | -0.14(-3.29%) |
Aug 12, 2002 | 4.556 | 4.556 | 4.278 | 4.312 | 130,072 | -0.15(-3.30%) |
Aug 07, 2002 | 4.499 | 4.499 | 4.312 | 4.459 | 490,286 | +0.10(+2.34%) |
Aug 06, 2002 | 4.165 | 4.363 | 4.085 | 4.357 | 1,156,004 | +0.18(+4.20%) |
Aug 05, 2002 | 4.561 | 4.561 | 4.182 | 4.182 | 290,677 | -0.24(-5.38%) |
Aug 02, 2002 | 4.380 | 4.493 | 4.227 | 4.420 | 3,626,852 | +0.23(+5.55%) |
Aug 01, 2002 | 3.955 | 4.244 | 3.836 | 4.187 | 2,528,384 | +0.23(+5.87%) |
Jul 31, 2002 | 3.915 | 3.989 | 3.683 | 3.955 | 3,205,926 | +0.14(+3.56%) |
Jul 30, 2002 | 3.910 | 3.989 | 3.740 | 3.819 | 3,250,048 | -0.12(-3.02%) |
Jul 29, 2002 | 4.278 | 4.301 | 3.881 | 3.938 | 3,505,428 | -0.34(-7.95%) |
Jul 26, 2002 | 4.493 | 4.493 | 4.238 | 4.278 | 152,486 | -0.19(-4.19%) |
Jul 25, 2002 | 4.533 | 4.612 | 4.369 | 4.465 | 1,313,079 | -0.27(-5.63%) |
Jul 24, 2002 | 4.431 | 4.816 | 4.397 | 4.731 | 1,411,913 | +0.08(+1.83%) |
Jul 23, 2002 | 4.929 | 4.929 | 4.595 | 4.646 | 180,195 | -0.22(-4.54%) |
Jul 22, 2002 | 4.997 | 5.156 | 4.827 | 4.867 | 66,183 | -0.25(-4.87%) |
Jul 19, 2002 | 5.122 | 5.235 | 5.122 | 5.116 | 70,066 | +0.00(+0.00%) |
Jul 17, 2002 | 5.099 | 5.184 | 5.071 | 5.116 | 210,551 | -0.26(-4.85%) |
Jul 12, 2002 | 5.354 | 5.377 | 5.247 | 5.377 | 4,251,801 | +0.16(+3.15%) |
Jul 11, 2002 | 5.156 | 5.213 | 5.071 | 5.213 | 508,994 | +0.10(+1.88%) |
Jul 10, 2002 | 5.298 | 5.298 | 5.105 | 5.116 | 169,782 | -0.02(-0.44%) |
Jul 09, 2002 | 5.201 | 5.213 | 5.105 | 5.139 | 2,268,768 | +0.01(+0.22%) |
Jul 08, 2002 | 5.099 | 5.128 | 5.099 | 5.128 | 2,757,290 | -0.01(-0.22%) |
Jul 05, 2002 | 5.184 | 5.184 | 5.111 | 5.139 | 46,240 | -0.10(-1.84%) |
Jul 04, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.00(+0.00%) |
Jul 03, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.02(+0.43%) |
Jul 02, 2002 | 5.167 | 5.247 | 5.122 | 5.213 | 282,029 | +0.02(+0.44%) |
Jul 01, 2002 | 5.524 | 5.524 | 5.184 | 5.190 | 325,975 | -0.31(-5.57%) |
Jun 28, 2002 | 5.371 | 5.496 | 5.343 | 5.496 | 971,043 | +0.18(+3.41%) |
Jun 27, 2002 | 5.241 | 5.315 | 5.128 | 5.315 | 984,103 | +0.27(+5.39%) |
Jun 26, 2002 | 5.128 | 5.150 | 4.844 | 5.043 | 906,272 | -0.07(-1.44%) |
Jun 25, 2002 | 5.184 | 5.320 | 5.037 | 5.116 | 1,669,764 | +0.16(+3.20%) |
Jun 21, 2002 | 5.303 | 5.303 | 4.912 | 4.958 | 786,612 | -0.37(-6.91%) |
Jun 20, 2002 | 5.694 | 5.694 | 5.326 | 5.326 | 525,761 | -0.37(-6.56%) |
Jun 19, 2002 | 5.893 | 5.893 | 5.700 | 5.700 | 341,859 | -0.19(-3.27%) |
Jun 18, 2002 | 6.046 | 6.051 | 5.842 | 5.893 | 153,898 | -0.14(-2.26%) |
Jun 17, 2002 | 5.751 | 6.029 | 5.751 | 6.029 | 1,734,535 | +0.22(+3.80%) |
Jun 14, 2002 | 5.813 | 5.859 | 5.723 | 5.808 | 1,937,498 | -0.17(-2.84%) |
Jun 12, 2002 | 5.949 | 6.136 | 5.819 | 5.978 | 2,617,864 | -0.08(-1.40%) |
Jun 11, 2002 | 6.476 | 6.476 | 6.063 | 6.063 | 347,507 | -0.35(-5.48%) |
Jun 10, 2002 | 6.346 | 6.414 | 6.289 | 6.414 | 725,900 | +0.12(+1.98%) |
Jun 07, 2002 | 6.057 | 6.312 | 6.051 | 6.289 | 314,327 | +0.06(+0.91%) |
Jun 06, 2002 | 6.448 | 6.459 | 6.119 | 6.233 | 497,699 | -0.31(-4.76%) |