Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.734 | 4.773 | 4.734 | 4.764 | 15,383 | +0.03(+0.64%) |
Aug 29, 2002 | 4.675 | 4.737 | 4.648 | 4.734 | 19,019 | +0.12(+2.52%) |
Aug 28, 2002 | 4.589 | 4.703 | 4.517 | 4.618 | 5,347 | -0.04(-0.81%) |
Aug 27, 2002 | 4.589 | 4.671 | 4.589 | 4.655 | 51,183 | +0.01(+0.12%) |
Aug 26, 2002 | 4.648 | 4.650 | 4.610 | 4.650 | 10,348 | -0.01(-0.15%) |
Aug 23, 2002 | 4.630 | 4.671 | 4.630 | 4.657 | 7,272 | +0.02(+0.46%) |
Aug 22, 2002 | 4.639 | 4.639 | 4.630 | 4.635 | 223,754 | -0.00(-0.08%) |
Aug 21, 2002 | 4.541 | 4.648 | 4.541 | 4.639 | 3,915 | +0.07(+1.57%) |
Aug 20, 2002 | 4.487 | 4.568 | 4.487 | 4.568 | 9,789 | +0.26(+5.94%) |
Aug 16, 2002 | 4.302 | 4.428 | 4.298 | 4.312 | 4,754 | -0.01(-0.34%) |
Aug 15, 2002 | 4.189 | 4.326 | 4.087 | 4.326 | 15,383 | +0.14(+3.42%) |
Aug 14, 2002 | 3.995 | 4.185 | 3.995 | 4.183 | 24,450 | +0.16(+4.00%) |
Aug 13, 2002 | 4.264 | 4.290 | 4.022 | 4.022 | 39,436 | -0.27(-6.25%) |
Aug 12, 2002 | 4.277 | 4.290 | 4.277 | 4.290 | 5,873 | +0.00(+0.00%) |
Aug 07, 2002 | 4.353 | 4.353 | 4.290 | 4.290 | 10,348 | -0.11(-2.44%) |
Aug 06, 2002 | 4.398 | 4.398 | 4.335 | 4.398 | 18,739 | +0.06(+1.32%) |
Aug 05, 2002 | 4.514 | 4.584 | 4.340 | 4.340 | 25,172 | -0.18(-3.88%) |
Aug 02, 2002 | 4.675 | 4.675 | 4.442 | 4.516 | 31,325 | -0.17(-3.59%) |
Aug 01, 2002 | 4.655 | 4.728 | 4.517 | 4.684 | 9,789 | +0.04(+0.77%) |
Jul 31, 2002 | 4.612 | 4.664 | 4.487 | 4.648 | 14,264 | +0.09(+1.96%) |
Jul 30, 2002 | 4.469 | 4.559 | 4.460 | 4.558 | 16,781 | +0.05(+1.19%) |
Jul 29, 2002 | 4.228 | 4.707 | 4.222 | 4.505 | 60,133 | +0.29(+6.82%) |
Jul 26, 2002 | 4.076 | 4.217 | 4.076 | 4.217 | 15,383 | +0.06(+1.51%) |
Jul 25, 2002 | 4.006 | 4.156 | 3.997 | 4.155 | 19,298 | -0.01(-0.26%) |
Jul 24, 2002 | 3.854 | 4.181 | 3.854 | 4.165 | 22,095 | +0.25(+6.30%) |
Jul 23, 2002 | 3.854 | 3.919 | 3.854 | 3.919 | 19,019 | +0.06(+1.48%) |
Jul 22, 2002 | 3.799 | 3.953 | 3.799 | 3.861 | 103,682 | -0.04(-1.14%) |
Jul 19, 2002 | 4.219 | 4.219 | 3.633 | 3.906 | 173,689 | -0.54(-12.21%) |
Jul 17, 2002 | 4.519 | 4.611 | 4.387 | 4.450 | 27,969 | -0.29(-6.11%) |
Jul 12, 2002 | 4.798 | 4.798 | 4.737 | 4.739 | 1,678 | -0.03(-0.53%) |
Jul 11, 2002 | 4.737 | 4.827 | 4.737 | 4.764 | 17,340 | +0.01(+0.15%) |
Jul 10, 2002 | 4.773 | 4.809 | 4.737 | 4.757 | 31,884 | -0.06(-1.26%) |
Jul 09, 2002 | 4.825 | 4.825 | 4.818 | 4.818 | 24,892 | -0.01(-0.15%) |
Jul 08, 2002 | 4.896 | 4.896 | 4.825 | 4.825 | 40,835 | -0.07(-1.46%) |
Jul 05, 2002 | 4.823 | 4.896 | 4.823 | 4.896 | 4,475 | +0.10(+2.16%) |
Jul 04, 2002 | 4.827 | 4.827 | 4.778 | 4.793 | 28,248 | +0.00(+0.00%) |
Jul 03, 2002 | 4.827 | 4.827 | 4.778 | 4.793 | 28,248 | -0.11(-2.33%) |
Jul 02, 2002 | 4.784 | 4.920 | 4.784 | 4.907 | 27,409 | +0.12(+2.58%) |
Jul 01, 2002 | 4.737 | 4.909 | 4.634 | 4.784 | 110,478 | +0.05(+1.06%) |
Jun 28, 2002 | 4.737 | 4.920 | 4.694 | 4.734 | 663,711 | +0.03(+0.61%) |
Jun 27, 2002 | 4.677 | 4.705 | 4.648 | 4.705 | 71,041 | +0.01(+0.11%) |
Jun 26, 2002 | 4.737 | 4.737 | 4.666 | 4.700 | 36,080 | -0.04(-0.79%) |
Jun 25, 2002 | 4.943 | 4.944 | 4.711 | 4.737 | 38,317 | -0.07(-1.45%) |
Jun 21, 2002 | 4.713 | 4.895 | 4.713 | 4.807 | 28,528 | +0.14(+2.91%) |
Jun 20, 2002 | 4.668 | 4.671 | 4.668 | 4.671 | 13,704 | +0.00(+0.00%) |
Jun 19, 2002 | 4.655 | 4.675 | 4.635 | 4.671 | 18,459 | +0.04(+0.77%) |
Jun 18, 2002 | 4.684 | 4.693 | 4.630 | 4.635 | 29,088 | -0.01(-0.27%) |
Jun 17, 2002 | 4.627 | 4.698 | 4.627 | 4.648 | 71,881 | +0.02(+0.39%) |
Jun 14, 2002 | 4.630 | 4.648 | 4.623 | 4.630 | 4,195 | -0.02(-0.38%) |
Jun 12, 2002 | 4.630 | 4.707 | 4.603 | 4.648 | 12,586 | +0.02(+0.39%) |
Jun 11, 2002 | 4.630 | 4.693 | 4.630 | 4.630 | 41,674 | +0.02(+0.39%) |
Jun 10, 2002 | 4.584 | 4.628 | 4.584 | 4.612 | 71,321 | +0.04(+0.78%) |
Jun 07, 2002 | 4.552 | 4.576 | 4.552 | 4.576 | 3,915 | +0.03(+0.59%) |
Jun 06, 2002 | 4.516 | 4.603 | 4.516 | 4.550 | 48,107 | -0.04(-0.97%) |