Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.729 | 3.795 | 3.694 | 3.729 | 25,609 | -0.10(-2.55%) |
Aug 29, 2002 | 3.733 | 3.870 | 3.721 | 3.827 | 139,061 | -0.07(-1.71%) |
Aug 28, 2002 | 3.944 | 3.944 | 3.788 | 3.893 | 66,329 | -0.09(-2.16%) |
Aug 27, 2002 | 3.998 | 4.041 | 3.944 | 3.979 | 139,573 | +0.07(+1.90%) |
Aug 26, 2002 | 4.018 | 4.018 | 3.831 | 3.905 | 99,878 | -0.11(-2.72%) |
Aug 23, 2002 | 3.991 | 4.053 | 3.983 | 4.014 | 15,365 | +0.03(+0.78%) |
Aug 22, 2002 | 4.061 | 4.061 | 3.983 | 3.983 | 42,768 | -0.09(-2.20%) |
Aug 21, 2002 | 4.080 | 4.123 | 3.983 | 4.073 | 65,049 | -0.18(-4.31%) |
Aug 20, 2002 | 4.190 | 4.284 | 4.143 | 4.256 | 97,829 | -0.04(-0.82%) |
Aug 16, 2002 | 4.198 | 4.319 | 4.147 | 4.291 | 104,232 | +0.05(+1.29%) |
Aug 15, 2002 | 4.143 | 4.276 | 4.143 | 4.237 | 135,988 | +0.14(+3.33%) |
Aug 14, 2002 | 4.159 | 4.159 | 4.061 | 4.100 | 345,477 | -0.05(-1.13%) |
Aug 13, 2002 | 4.053 | 4.237 | 4.053 | 4.147 | 161,854 | +0.08(+1.92%) |
Aug 12, 2002 | 4.123 | 4.178 | 4.022 | 4.069 | 87,841 | +0.19(+4.93%) |
Aug 07, 2002 | 3.905 | 3.905 | 3.756 | 3.877 | 83,744 | +0.24(+6.66%) |
Aug 06, 2002 | 3.417 | 3.670 | 3.374 | 3.635 | 222,037 | +0.12(+3.44%) |
Aug 05, 2002 | 3.483 | 3.577 | 3.436 | 3.514 | 135,476 | -0.31(-8.16%) |
Aug 02, 2002 | 3.799 | 3.862 | 3.749 | 3.827 | 219,732 | -0.17(-4.20%) |
Aug 01, 2002 | 3.979 | 4.080 | 3.952 | 3.995 | 306,806 | -0.37(-8.42%) |
Jul 31, 2002 | 4.647 | 4.686 | 4.198 | 4.362 | 345,477 | -0.75(-14.73%) |
Jul 30, 2002 | 5.068 | 5.115 | 4.959 | 5.115 | 151,354 | -0.16(-3.03%) |
Jul 29, 2002 | 5.228 | 5.326 | 5.182 | 5.275 | 50,195 | +0.10(+1.96%) |
Jul 26, 2002 | 4.975 | 5.174 | 4.865 | 5.174 | 110,634 | -0.14(-2.57%) |
Jul 25, 2002 | 5.236 | 5.310 | 5.135 | 5.310 | 96,549 | +0.05(+0.89%) |
Jul 24, 2002 | 4.869 | 5.314 | 4.869 | 5.264 | 167,232 | -0.34(-6.06%) |
Jul 23, 2002 | 5.431 | 5.603 | 5.349 | 5.603 | 90,659 | -0.04(-0.69%) |
Jul 22, 2002 | 5.662 | 5.779 | 5.498 | 5.642 | 80,671 | -0.06(-1.03%) |
Jul 19, 2002 | 5.740 | 5.779 | 5.642 | 5.701 | 138,037 | -0.16(-2.67%) |
Jul 17, 2002 | 5.982 | 6.025 | 5.857 | 5.857 | 95,781 | -0.43(-6.89%) |
Jul 12, 2002 | 6.224 | 6.365 | 6.138 | 6.291 | 64,024 | +0.47(+8.12%) |
Jul 11, 2002 | 5.947 | 5.966 | 5.791 | 5.818 | 26,634 | -0.31(-5.10%) |
Jul 10, 2002 | 6.369 | 6.404 | 6.091 | 6.130 | 36,622 | -0.16(-2.48%) |
Jul 09, 2002 | 6.447 | 6.447 | 6.287 | 6.287 | 31,756 | -0.20(-3.13%) |
Jul 08, 2002 | 6.533 | 6.533 | 6.490 | 6.490 | 201,805 | -0.17(-2.52%) |
Jul 05, 2002 | 6.365 | 6.673 | 6.365 | 6.658 | 56,597 | +0.74(+12.54%) |
Jul 04, 2002 | 5.877 | 5.998 | 5.877 | 5.916 | 144,183 | +0.00(+0.00%) |
Jul 03, 2002 | 5.877 | 5.998 | 5.877 | 5.916 | 144,183 | +0.04(+0.66%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.857 | 5.877 | 47,378 | -0.11(-1.76%) |
Jul 01, 2002 | 5.990 | 6.060 | 5.943 | 5.982 | 70,171 | +0.19(+3.30%) |
Jun 28, 2002 | 5.713 | 5.916 | 5.713 | 5.791 | 34,829 | +0.09(+1.58%) |
Jun 27, 2002 | 5.740 | 5.740 | 5.545 | 5.701 | 96,037 | +0.04(+0.69%) |
Jun 26, 2002 | 5.779 | 5.916 | 5.584 | 5.662 | 280,428 | -0.37(-6.15%) |
Jun 25, 2002 | 6.130 | 6.216 | 5.896 | 6.033 | 1,054,871 | -0.21(-3.32%) |
Jun 21, 2002 | 6.318 | 6.443 | 6.275 | 6.240 | 120,110 | +0.05(+0.82%) |
Jun 20, 2002 | 6.263 | 6.333 | 6.138 | 6.189 | 61,975 | +0.05(+0.89%) |
Jun 19, 2002 | 6.127 | 6.209 | 6.099 | 6.134 | 107,305 | -0.12(-1.93%) |
Jun 18, 2002 | 6.154 | 6.318 | 6.091 | 6.255 | 145,208 | -0.15(-2.32%) |
Jun 17, 2002 | 6.333 | 6.404 | 6.294 | 6.404 | 48,658 | +0.33(+5.47%) |
Jun 14, 2002 | 5.994 | 6.107 | 5.920 | 6.072 | 60,183 | -0.46(-7.00%) |
Jun 12, 2002 | 6.384 | 6.540 | 6.318 | 6.529 | 65,561 | +0.03(+0.42%) |
Jun 11, 2002 | 6.701 | 6.794 | 6.439 | 6.501 | 61,719 | -0.21(-3.20%) |
Jun 10, 2002 | 6.677 | 6.763 | 6.658 | 6.716 | 22,280 | -0.16(-2.27%) |
Jun 07, 2002 | 6.701 | 6.888 | 6.626 | 6.872 | 39,951 | -0.02(-0.28%) |
Jun 06, 2002 | 6.775 | 6.892 | 6.697 | 6.892 | 53,524 | -0.02(-0.28%) |