Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.548 | 4.554 | 4.483 | 4.486 | 331,920 | -0.04(-0.79%) |
Aug 29, 2002 | 4.411 | 4.545 | 4.402 | 4.522 | 408,811 | +0.07(+1.64%) |
Aug 28, 2002 | 4.342 | 4.514 | 4.321 | 4.449 | 712,547 | +0.11(+2.55%) |
Aug 27, 2002 | 4.507 | 4.507 | 4.337 | 4.338 | 982,078 | -0.09(-2.02%) |
Aug 26, 2002 | 4.499 | 4.624 | 4.418 | 4.428 | 996,033 | -0.08(-1.69%) |
Aug 23, 2002 | 4.563 | 4.626 | 4.470 | 4.504 | 623,615 | -0.14(-3.04%) |
Aug 22, 2002 | 4.551 | 4.647 | 4.548 | 4.645 | 471,200 | +0.10(+2.25%) |
Aug 21, 2002 | 4.475 | 4.639 | 4.475 | 4.543 | 771,039 | +0.07(+1.53%) |
Aug 20, 2002 | 4.465 | 4.474 | 4.337 | 4.474 | 45,013,072 | -0.08(-1.79%) |
Aug 16, 2002 | 4.489 | 4.572 | 4.353 | 4.556 | 777,897 | +0.09(+2.11%) |
Aug 15, 2002 | 4.259 | 4.488 | 4.255 | 4.462 | 937,744 | +0.23(+5.49%) |
Aug 14, 2002 | 4.067 | 4.249 | 4.067 | 4.229 | 1,101,931 | +0.15(+3.58%) |
Aug 13, 2002 | 4.085 | 4.174 | 4.061 | 4.083 | 916,132 | -0.06(-1.45%) |
Aug 12, 2002 | 4.190 | 4.190 | 4.036 | 4.143 | 266,521 | +0.12(+3.07%) |
Aug 07, 2002 | 4.101 | 4.182 | 3.981 | 4.020 | 1,492,409 | +0.02(+0.57%) |
Aug 06, 2002 | 3.939 | 4.090 | 3.861 | 3.997 | 712,328 | +0.10(+2.54%) |
Aug 05, 2002 | 4.010 | 4.010 | 3.853 | 3.898 | 1,220,962 | -0.11(-2.68%) |
Aug 02, 2002 | 4.070 | 4.077 | 3.971 | 4.005 | 2,136,361 | -0.10(-2.41%) |
Aug 01, 2002 | 4.119 | 4.142 | 4.044 | 4.104 | 965,217 | +0.07(+1.69%) |
Jul 31, 2002 | 4.280 | 4.280 | 4.036 | 4.036 | 643,043 | -0.22(-5.23%) |
Jul 30, 2002 | 4.465 | 4.467 | 4.203 | 4.259 | 1,259,818 | -0.13(-2.89%) |
Jul 29, 2002 | 4.044 | 4.475 | 4.020 | 4.385 | 869,614 | +0.32(+8.00%) |
Jul 26, 2002 | 4.178 | 4.207 | 3.931 | 4.061 | 806,404 | -0.13(-3.10%) |
Jul 25, 2002 | 4.264 | 4.480 | 4.072 | 4.191 | 1,506,090 | -0.03(-0.73%) |
Jul 24, 2002 | 3.963 | 4.376 | 3.890 | 4.221 | 1,994,514 | +0.23(+5.65%) |
Jul 23, 2002 | 4.020 | 4.121 | 3.875 | 3.996 | 1,432,028 | -0.06(-1.60%) |
Jul 22, 2002 | 3.922 | 4.124 | 3.752 | 4.061 | 2,001,480 | +0.14(+3.61%) |
Jul 19, 2002 | 4.231 | 4.272 | 3.864 | 3.919 | 2,340,679 | -0.37(-8.63%) |
Jul 17, 2002 | 4.226 | 4.402 | 4.225 | 4.290 | 1,186,484 | -0.05(-1.09%) |
Jul 12, 2002 | 4.247 | 4.551 | 4.247 | 4.337 | 1,121,632 | -0.02(-0.37%) |
Jul 11, 2002 | 4.264 | 4.353 | 4.085 | 4.353 | 1,187,852 | +0.10(+2.29%) |
Jul 10, 2002 | 4.580 | 4.582 | 4.184 | 4.255 | 2,164,458 | -0.29(-6.43%) |
Jul 09, 2002 | 4.653 | 4.653 | 4.548 | 4.548 | 551,649 | -0.11(-2.27%) |
Jul 08, 2002 | 4.629 | 4.653 | 4.629 | 4.653 | 451,498 | +0.02(+0.53%) |
Jul 05, 2002 | 4.532 | 4.650 | 4.467 | 4.629 | 310,029 | +0.15(+3.30%) |
Jul 04, 2002 | 4.580 | 4.587 | 4.418 | 4.481 | 1,136,135 | +0.00(+0.00%) |
Jul 03, 2002 | 4.580 | 4.587 | 4.418 | 4.481 | 1,136,135 | -0.06(-1.32%) |
Jul 02, 2002 | 4.499 | 4.588 | 4.483 | 4.541 | 1,155,837 | -0.02(-0.36%) |
Jul 01, 2002 | 4.515 | 4.597 | 4.493 | 4.558 | 741,552 | +0.05(+1.08%) |
Jun 28, 2002 | 4.564 | 4.670 | 4.385 | 4.509 | 1,411,412 | -0.08(-1.73%) |
Jun 27, 2002 | 4.621 | 4.686 | 4.507 | 4.588 | 481,325 | +0.03(+0.75%) |
Jun 26, 2002 | 4.629 | 4.670 | 4.442 | 4.554 | 532,768 | -0.07(-1.61%) |
Jun 25, 2002 | 4.717 | 4.791 | 4.629 | 4.629 | 719,935 | +0.03(+0.71%) |
Jun 21, 2002 | 4.733 | 4.811 | 4.541 | 4.597 | 1,128,473 | -0.10(-2.21%) |
Jun 20, 2002 | 4.662 | 4.791 | 4.660 | 4.700 | 932,003 | +0.06(+1.22%) |
Jun 19, 2002 | 4.580 | 4.678 | 4.548 | 4.644 | 624,436 | +0.06(+1.20%) |
Jun 18, 2002 | 4.588 | 4.605 | 4.549 | 4.588 | 484,608 | +0.00(+0.07%) |
Jun 17, 2002 | 4.548 | 4.613 | 4.548 | 4.585 | 369,134 | +0.03(+0.64%) |
Jun 14, 2002 | 4.499 | 4.580 | 4.467 | 4.556 | 879,738 | +0.00(+0.07%) |
Jun 12, 2002 | 4.538 | 4.588 | 4.532 | 4.553 | 409,085 | +0.00(+0.11%) |
Jun 11, 2002 | 4.564 | 4.652 | 4.499 | 4.548 | 378,438 | +0.00(+0.00%) |
Jun 10, 2002 | 4.564 | 4.600 | 4.475 | 4.548 | 437,543 | +0.02(+0.54%) |
Jun 07, 2002 | 4.304 | 4.538 | 4.264 | 4.523 | 1,577,236 | +0.22(+5.02%) |
Jun 06, 2002 | 4.549 | 4.588 | 4.166 | 4.307 | 2,598,991 | -0.25(-5.42%) |