Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.766 | 4.806 | 4.766 | 4.797 | 15,278 | +0.03(+0.64%) |
Aug 29, 2002 | 4.707 | 4.770 | 4.680 | 4.766 | 18,890 | +0.12(+2.52%) |
Aug 28, 2002 | 4.620 | 4.735 | 4.548 | 4.649 | 5,311 | -0.04(-0.81%) |
Aug 27, 2002 | 4.620 | 4.703 | 4.620 | 4.687 | 50,836 | +0.01(+0.12%) |
Aug 26, 2002 | 4.680 | 4.682 | 4.642 | 4.682 | 10,278 | -0.01(-0.15%) |
Aug 23, 2002 | 4.662 | 4.703 | 4.662 | 4.689 | 7,222 | +0.02(+0.46%) |
Aug 22, 2002 | 4.671 | 4.671 | 4.662 | 4.667 | 222,235 | -0.00(-0.08%) |
Aug 21, 2002 | 4.572 | 4.680 | 4.572 | 4.671 | 3,889 | +0.07(+1.57%) |
Aug 20, 2002 | 4.518 | 4.599 | 4.518 | 4.599 | 9,722 | +0.26(+5.94%) |
Aug 16, 2002 | 4.331 | 4.458 | 4.327 | 4.341 | 4,722 | -0.01(-0.34%) |
Aug 15, 2002 | 4.218 | 4.356 | 4.115 | 4.356 | 15,278 | +0.14(+3.42%) |
Aug 14, 2002 | 4.023 | 4.214 | 4.023 | 4.212 | 24,284 | +0.16(+4.00%) |
Aug 13, 2002 | 4.293 | 4.320 | 4.050 | 4.050 | 39,169 | -0.27(-6.25%) |
Aug 12, 2002 | 4.306 | 4.320 | 4.306 | 4.320 | 5,833 | +0.00(+0.00%) |
Aug 07, 2002 | 4.383 | 4.383 | 4.320 | 4.320 | 10,278 | -0.11(-2.44%) |
Aug 06, 2002 | 4.428 | 4.428 | 4.365 | 4.428 | 18,612 | +0.06(+1.32%) |
Aug 05, 2002 | 4.545 | 4.615 | 4.370 | 4.370 | 25,001 | -0.18(-3.88%) |
Aug 02, 2002 | 4.707 | 4.707 | 4.473 | 4.547 | 31,112 | -0.17(-3.59%) |
Aug 01, 2002 | 4.687 | 4.761 | 4.548 | 4.716 | 9,722 | +0.04(+0.77%) |
Jul 31, 2002 | 4.644 | 4.696 | 4.518 | 4.680 | 14,167 | +0.09(+1.96%) |
Jul 30, 2002 | 4.500 | 4.590 | 4.491 | 4.590 | 16,667 | +0.05(+1.19%) |
Jul 29, 2002 | 4.257 | 4.739 | 4.251 | 4.536 | 59,725 | +0.29(+6.83%) |
Jul 26, 2002 | 4.104 | 4.246 | 4.104 | 4.246 | 15,278 | +0.06(+1.51%) |
Jul 25, 2002 | 4.034 | 4.185 | 4.025 | 4.183 | 19,167 | -0.01(-0.26%) |
Jul 24, 2002 | 3.881 | 4.210 | 3.881 | 4.194 | 21,945 | +0.25(+6.30%) |
Jul 23, 2002 | 3.881 | 3.945 | 3.881 | 3.945 | 18,890 | +0.06(+1.48%) |
Jul 22, 2002 | 3.825 | 3.980 | 3.825 | 3.888 | 102,978 | -0.04(-1.14%) |
Jul 19, 2002 | 4.248 | 4.248 | 3.657 | 3.933 | 172,510 | -0.55(-12.21%) |
Jul 17, 2002 | 4.550 | 4.642 | 4.417 | 4.480 | 27,779 | -0.29(-6.11%) |
Jul 12, 2002 | 4.831 | 4.831 | 4.770 | 4.772 | 1,666 | -0.03(-0.53%) |
Jul 11, 2002 | 4.770 | 4.860 | 4.770 | 4.797 | 17,223 | +0.01(+0.15%) |
Jul 10, 2002 | 4.806 | 4.842 | 4.770 | 4.790 | 31,668 | -0.06(-1.26%) |
Jul 09, 2002 | 4.858 | 4.858 | 4.851 | 4.851 | 24,723 | -0.01(-0.15%) |
Jul 08, 2002 | 4.930 | 4.930 | 4.858 | 4.858 | 40,558 | -0.07(-1.46%) |
Jul 05, 2002 | 4.856 | 4.930 | 4.856 | 4.930 | 4,444 | +0.10(+2.16%) |
Jul 04, 2002 | 4.860 | 4.860 | 4.811 | 4.826 | 28,057 | +0.00(+0.00%) |
Jul 03, 2002 | 4.860 | 4.860 | 4.811 | 4.826 | 28,057 | -0.12(-2.33%) |
Jul 02, 2002 | 4.817 | 4.953 | 4.817 | 4.941 | 27,223 | +0.12(+2.58%) |
Jul 01, 2002 | 4.770 | 4.942 | 4.665 | 4.817 | 109,728 | +0.05(+1.06%) |
Jun 28, 2002 | 4.770 | 4.953 | 4.727 | 4.766 | 659,206 | +0.03(+0.61%) |
Jun 27, 2002 | 4.709 | 4.737 | 4.680 | 4.737 | 70,559 | +0.01(+0.11%) |
Jun 26, 2002 | 4.770 | 4.770 | 4.698 | 4.732 | 35,835 | -0.04(-0.79%) |
Jun 25, 2002 | 4.977 | 4.978 | 4.743 | 4.770 | 38,057 | -0.07(-1.45%) |
Jun 21, 2002 | 4.745 | 4.928 | 4.745 | 4.840 | 28,335 | +0.14(+2.91%) |
Jun 20, 2002 | 4.700 | 4.703 | 4.700 | 4.703 | 13,611 | +0.00(+0.00%) |
Jun 19, 2002 | 4.687 | 4.707 | 4.667 | 4.703 | 18,334 | +0.04(+0.77%) |
Jun 18, 2002 | 4.716 | 4.725 | 4.662 | 4.667 | 28,890 | -0.01(-0.27%) |
Jun 17, 2002 | 4.658 | 4.730 | 4.658 | 4.680 | 71,393 | +0.02(+0.39%) |
Jun 14, 2002 | 4.662 | 4.680 | 4.655 | 4.662 | 4,166 | -0.02(-0.38%) |
Jun 12, 2002 | 4.662 | 4.739 | 4.635 | 4.680 | 12,500 | +0.02(+0.39%) |
Jun 11, 2002 | 4.662 | 4.725 | 4.662 | 4.662 | 41,391 | +0.02(+0.39%) |
Jun 10, 2002 | 4.615 | 4.660 | 4.615 | 4.644 | 70,837 | +0.04(+0.78%) |
Jun 07, 2002 | 4.583 | 4.608 | 4.583 | 4.608 | 3,889 | +0.03(+0.59%) |
Jun 06, 2002 | 4.547 | 4.635 | 4.547 | 4.581 | 47,780 | -0.04(-0.97%) |