Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.577 | 4.714 | 4.563 | 4.667 | 4,617,617 | +0.08(+1.75%) |
Aug 29, 2002 | 4.526 | 4.598 | 4.478 | 4.587 | 3,321,298 | +0.03(+0.62%) |
Aug 28, 2002 | 4.634 | 4.636 | 4.543 | 4.559 | 3,330,844 | -0.11(-2.29%) |
Aug 27, 2002 | 4.675 | 4.706 | 4.631 | 4.665 | 4,071,598 | +0.02(+0.37%) |
Aug 26, 2002 | 4.596 | 4.648 | 4.557 | 4.648 | 2,984,968 | +0.05(+1.09%) |
Aug 23, 2002 | 4.618 | 4.620 | 4.518 | 4.598 | 4,151,464 | -0.02(-0.44%) |
Aug 22, 2002 | 4.524 | 4.620 | 4.518 | 4.618 | 4,084,007 | +0.09(+2.08%) |
Aug 21, 2002 | 4.438 | 4.549 | 4.401 | 4.524 | 3,567,262 | +0.09(+1.98%) |
Aug 20, 2002 | 4.549 | 4.574 | 4.433 | 4.436 | 2,925,466 | -0.10(-2.22%) |
Aug 16, 2002 | 4.510 | 4.557 | 4.453 | 4.537 | 3,403,074 | +0.02(+0.38%) |
Aug 15, 2002 | 4.460 | 4.541 | 4.460 | 4.519 | 3,544,352 | +0.09(+2.06%) |
Aug 14, 2002 | 4.329 | 4.436 | 4.266 | 4.428 | 3,556,761 | +0.14(+3.22%) |
Aug 13, 2002 | 4.339 | 4.390 | 4.282 | 4.290 | 3,097,609 | -0.05(-1.12%) |
Aug 12, 2002 | 4.326 | 4.368 | 4.268 | 4.339 | 2,627,638 | +0.22(+5.38%) |
Aug 07, 2002 | 4.078 | 4.128 | 4.012 | 4.117 | 3,705,039 | +0.08(+1.95%) |
Aug 06, 2002 | 3.928 | 4.109 | 3.928 | 4.038 | 4,461,066 | +0.11(+2.92%) |
Aug 05, 2002 | 3.968 | 4.076 | 3.917 | 3.924 | 4,085,280 | -0.08(-1.89%) |
Aug 02, 2002 | 4.002 | 4.100 | 3.947 | 3.999 | 3,084,245 | -0.05(-1.17%) |
Aug 01, 2002 | 4.251 | 4.251 | 4.040 | 4.046 | 5,765,976 | -0.21(-4.95%) |
Jul 31, 2002 | 4.109 | 4.257 | 4.045 | 4.257 | 6,885,061 | +0.15(+3.59%) |
Jul 30, 2002 | 4.018 | 4.159 | 3.991 | 4.109 | 5,613,561 | -0.02(-0.42%) |
Jul 29, 2002 | 3.968 | 4.131 | 3.949 | 4.126 | 4,242,467 | +0.21(+5.46%) |
Jul 26, 2002 | 3.837 | 3.927 | 3.834 | 3.913 | 4,906,218 | +0.04(+1.01%) |
Jul 25, 2002 | 3.859 | 3.921 | 3.748 | 3.873 | 7,667,815 | -0.03(-0.65%) |
Jul 24, 2002 | 3.653 | 3.905 | 3.611 | 3.899 | 8,825,720 | +0.21(+5.75%) |
Jul 23, 2002 | 3.779 | 3.803 | 3.630 | 3.686 | 8,206,198 | -0.03(-0.72%) |
Jul 22, 2002 | 3.913 | 3.947 | 3.696 | 3.713 | 7,918,233 | -0.20(-5.10%) |
Jul 19, 2002 | 3.991 | 4.048 | 3.881 | 3.913 | 8,113,922 | -0.24(-5.79%) |
Jul 17, 2002 | 4.136 | 4.205 | 4.078 | 4.153 | 7,676,407 | -0.05(-1.16%) |
Jul 12, 2002 | 4.230 | 4.265 | 4.164 | 4.202 | 4,361,790 | -0.03(-0.67%) |
Jul 11, 2002 | 4.306 | 4.346 | 4.211 | 4.230 | 7,019,656 | -0.15(-3.44%) |
Jul 10, 2002 | 4.510 | 4.511 | 4.368 | 4.381 | 5,644,744 | -0.10(-2.18%) |
Jul 09, 2002 | 4.560 | 4.560 | 4.478 | 4.478 | 5,218,365 | -0.08(-1.79%) |
Jul 08, 2002 | 4.615 | 4.615 | 4.526 | 4.560 | 3,924,911 | -0.05(-1.19%) |
Jul 05, 2002 | 4.526 | 4.615 | 4.526 | 4.615 | 3,597,490 | +0.08(+1.80%) |
Jul 04, 2002 | 4.560 | 4.621 | 4.478 | 4.533 | 5,942,255 | +0.00(+0.00%) |
Jul 03, 2002 | 4.560 | 4.621 | 4.478 | 4.533 | 5,941,618 | -0.03(-0.72%) |
Jul 02, 2002 | 4.651 | 4.686 | 4.543 | 4.566 | 6,086,078 | -0.10(-2.19%) |
Jul 01, 2002 | 4.706 | 4.727 | 4.656 | 4.669 | 6,361,315 | -0.04(-0.93%) |
Jun 28, 2002 | 4.643 | 4.736 | 4.643 | 4.713 | 6,188,218 | +0.05(+1.01%) |
Jun 27, 2002 | 4.706 | 4.714 | 4.620 | 4.665 | 5,303,641 | -0.03(-0.57%) |
Jun 26, 2002 | 4.681 | 4.692 | 4.628 | 4.692 | 4,435,292 | -0.00(-0.10%) |
Jun 25, 2002 | 4.698 | 4.760 | 4.676 | 4.697 | 4,644,027 | +0.02(+0.40%) |
Jun 21, 2002 | 4.636 | 4.739 | 4.623 | 4.678 | 731,844 | -0.06(-1.29%) |
Jun 20, 2002 | 4.706 | 4.769 | 4.706 | 4.739 | 4,437,202 | +0.05(+1.14%) |
Jun 19, 2002 | 4.761 | 4.772 | 4.683 | 4.686 | 3,768,678 | -0.06(-1.32%) |
Jun 18, 2002 | 4.763 | 4.779 | 4.725 | 4.749 | 5,646,335 | -0.01(-0.17%) |
Jun 17, 2002 | 4.691 | 4.764 | 4.684 | 4.757 | 5,466,556 | +0.09(+1.99%) |
Jun 14, 2002 | 4.665 | 4.673 | 4.533 | 4.664 | 4,927,219 | +0.10(+2.13%) |
Jun 12, 2002 | 4.533 | 4.604 | 4.502 | 4.566 | 5,357,098 | +0.04(+0.83%) |
Jun 11, 2002 | 4.588 | 4.634 | 4.518 | 4.529 | 3,780,769 | -0.04(-0.83%) |
Jun 10, 2002 | 4.634 | 4.681 | 4.566 | 4.566 | 2,848,464 | -0.07(-1.49%) |
Jun 07, 2002 | 4.661 | 4.687 | 4.626 | 4.636 | 4,076,052 | -0.03(-0.54%) |
Jun 06, 2002 | 4.680 | 4.714 | 4.628 | 4.661 | 5,307,141 | -0.02(-0.40%) |