Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.900 | 4.400 | 3.840 | 4.140 | 676,000 | +0.29(+7.53%) |
Aug 29, 2002 | 3.880 | 4.000 | 3.770 | 3.850 | 378,200 | -0.09(-2.28%) |
Aug 28, 2002 | 3.950 | 4.150 | 3.890 | 3.940 | 363,900 | +0.23(+6.20%) |
Aug 27, 2002 | 4.060 | 4.190 | 3.710 | 3.710 | 224,900 | -0.44(-10.60%) |
Aug 26, 2002 | 4.051 | 4.210 | 3.950 | 4.150 | 294,731 | +0.04(+0.97%) |
Aug 23, 2002 | 4.100 | 4.210 | 4.050 | 4.110 | 149,831 | -0.04(-0.96%) |
Aug 22, 2002 | 4.250 | 4.250 | 4.000 | 4.150 | 111,897 | -0.10(-2.35%) |
Aug 21, 2002 | 4.280 | 4.300 | 4.010 | 4.250 | 119,300 | +0.12(+2.91%) |
Aug 20, 2002 | 4.190 | 4.190 | 4.050 | 4.130 | 73,622 | -0.01(-0.24%) |
Aug 16, 2002 | 4.160 | 4.230 | 4.001 | 4.140 | 140,235 | -0.15(-3.50%) |
Aug 15, 2002 | 4.290 | 4.400 | 4.140 | 4.290 | 26,750,000 | -0.16(-3.60%) |
Aug 14, 2002 | 4.250 | 4.610 | 4.040 | 4.450 | 174,700 | +0.20(+4.71%) |
Aug 13, 2002 | 4.220 | 4.450 | 4.169 | 4.250 | 173,570 | -0.15(-3.41%) |
Aug 12, 2002 | 4.369 | 4.480 | 4.200 | 4.400 | 129,626 | +0.40(+10.00%) |
Aug 07, 2002 | 4.220 | 4.400 | 4.000 | 4.000 | 643,800 | -0.30(-6.98%) |
Aug 06, 2002 | 4.150 | 4.390 | 4.060 | 4.300 | 285,400 | +0.12(+2.87%) |
Aug 05, 2002 | 4.090 | 4.450 | 3.900 | 4.180 | 50,883 | -0.07(-1.65%) |
Aug 02, 2002 | 4.339 | 4.340 | 3.840 | 4.250 | 193,600 | -0.01(-0.23%) |
Aug 01, 2002 | 4.700 | 4.700 | 4.250 | 4.260 | 312,500 | -0.19(-4.27%) |
Jul 31, 2002 | 4.709 | 4.800 | 4.420 | 4.450 | 144,000 | -0.22(-4.71%) |
Jul 30, 2002 | 4.810 | 4.900 | 4.310 | 4.670 | 249,200 | -0.15(-3.11%) |
Jul 29, 2002 | 5.000 | 5.150 | 4.700 | 4.820 | 192,774 | -0.17(-3.41%) |
Jul 26, 2002 | 4.830 | 5.000 | 4.760 | 4.990 | 68,400 | +0.01(+0.20%) |
Jul 25, 2002 | 4.950 | 5.030 | 4.750 | 4.980 | 255,730 | -0.12(-2.35%) |
Jul 24, 2002 | 4.640 | 5.140 | 4.140 | 5.100 | 452,900 | +0.06(+1.19%) |
Jul 23, 2002 | 4.900 | 5.040 | 4.400 | 5.040 | 117,514 | +0.06(+1.20%) |
Jul 22, 2002 | 4.450 | 5.000 | 4.210 | 4.980 | 146,800 | +0.43(+9.45%) |
Jul 19, 2002 | 4.830 | 4.840 | 4.460 | 4.550 | 131,200 | -0.66(-12.67%) |
Jul 17, 2002 | 4.960 | 5.260 | 4.800 | 5.210 | 450,900 | +0.49(+10.38%) |
Jul 12, 2002 | 4.930 | 5.030 | 4.700 | 4.720 | 140,200 | -0.21(-4.26%) |
Jul 11, 2002 | 4.851 | 4.960 | 4.500 | 4.930 | 238,400 | -0.01(-0.20%) |
Jul 10, 2002 | 4.970 | 5.000 | 4.680 | 4.940 | 271,900 | +0.04(+0.82%) |
Jul 09, 2002 | 4.850 | 4.950 | 4.630 | 4.900 | 243,900 | +0.05(+1.03%) |
Jul 08, 2002 | 4.910 | 4.910 | 4.850 | 4.850 | 100,600 | -0.06(-1.22%) |
Jul 05, 2002 | 5.050 | 5.050 | 4.750 | 4.910 | 178,100 | -0.27(-5.21%) |
Jul 04, 2002 | 4.690 | 5.460 | 4.690 | 5.180 | 119,900 | +0.00(+0.00%) |
Jul 03, 2002 | 4.690 | 5.460 | 4.690 | 5.180 | 119,900 | +0.38(+8.03%) |
Jul 02, 2002 | 4.950 | 5.040 | 4.510 | 4.795 | 252,100 | -0.20(-3.91%) |
Jul 01, 2002 | 5.200 | 5.200 | 4.700 | 4.990 | 201,900 | -0.23(-4.39%) |
Jun 28, 2002 | 5.330 | 5.330 | 4.999 | 5.219 | 509,200 | -0.06(-1.14%) |
Jun 27, 2002 | 4.430 | 5.850 | 4.400 | 5.279 | 465,600 | +0.85(+19.16%) |
Jun 26, 2002 | 4.290 | 4.600 | 4.110 | 4.430 | 344,300 | +0.06(+1.37%) |
Jun 25, 2002 | 4.660 | 4.670 | 4.210 | 4.370 | 834,400 | -0.13(-2.89%) |
Jun 21, 2002 | 4.910 | 4.910 | 4.590 | 4.500 | 229,600 | -0.03(-0.66%) |
Jun 20, 2002 | 4.900 | 4.900 | 4.500 | 4.530 | 156,900 | -0.37(-7.55%) |
Jun 19, 2002 | 4.920 | 5.010 | 4.700 | 4.900 | 529,500 | -0.11(-2.20%) |
Jun 18, 2002 | 5.130 | 5.130 | 5.000 | 5.010 | 291,300 | -0.14(-2.72%) |
Jun 17, 2002 | 4.600 | 5.330 | 4.599 | 5.150 | 548,200 | +0.65(+14.44%) |
Jun 14, 2002 | 4.370 | 4.550 | 4.350 | 4.500 | 273,400 | -0.20(-4.26%) |
Jun 12, 2002 | 5.001 | 5.060 | 4.000 | 4.700 | 402,600 | -0.39(-7.66%) |
Jun 11, 2002 | 5.200 | 5.400 | 5.050 | 5.090 | 116,700 | -0.07(-1.36%) |
Jun 10, 2002 | 5.250 | 5.680 | 5.100 | 5.160 | 199,400 | -0.09(-1.71%) |
Jun 07, 2002 | 5.600 | 5.600 | 5.000 | 5.250 | 364,800 | -0.20(-3.67%) |
Jun 06, 2002 | 6.150 | 6.150 | 5.450 | 5.450 | 165,700 | -0.65(-10.66%) |