Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.108 | 4.155 | 4.088 | 4.088 | 77,787 | -0.02(-0.55%) |
Aug 29, 2002 | 4.147 | 4.147 | 4.090 | 4.111 | 27,152 | -0.05(-1.18%) |
Aug 28, 2002 | 4.344 | 4.344 | 4.160 | 4.160 | 65,556 | -0.21(-4.86%) |
Aug 27, 2002 | 4.313 | 4.476 | 4.309 | 4.372 | 57,484 | +0.06(+1.47%) |
Aug 26, 2002 | 4.200 | 4.311 | 4.190 | 4.309 | 49,901 | +0.08(+1.84%) |
Aug 23, 2002 | 4.149 | 4.331 | 4.129 | 4.231 | 102,249 | +0.06(+1.47%) |
Aug 22, 2002 | 4.149 | 4.203 | 4.149 | 4.170 | 36,692 | +0.02(+0.49%) |
Aug 21, 2002 | 8.176 | 4.149 | 4.088 | 4.149 | 97,846 | +0.06(+1.50%) |
Aug 20, 2002 | 4.170 | 4.190 | 4.068 | 4.088 | 63,110 | -0.01(-0.20%) |
Aug 16, 2002 | 4.129 | 4.129 | 4.084 | 4.096 | 71,916 | +0.00(+0.10%) |
Aug 15, 2002 | 4.129 | 4.133 | 4.061 | 4.092 | 129,401 | -0.02(-0.40%) |
Aug 14, 2002 | 4.088 | 4.149 | 4.027 | 4.108 | 49,901 | +0.04(+0.95%) |
Aug 13, 2002 | 4.149 | 4.149 | 4.070 | 4.070 | 39,872 | -0.06(-1.44%) |
Aug 12, 2002 | 4.160 | 4.160 | 4.106 | 4.129 | 14,187 | +0.09(+2.12%) |
Aug 07, 2002 | 3.996 | 4.057 | 3.978 | 4.043 | 42,073 | +0.06(+1.54%) |
Aug 06, 2002 | 3.873 | 3.982 | 3.873 | 3.982 | 51,613 | +0.12(+3.18%) |
Aug 05, 2002 | 3.955 | 3.988 | 3.853 | 3.859 | 28,375 | -0.11(-2.68%) |
Aug 02, 2002 | 4.068 | 4.068 | 3.884 | 3.965 | 76,075 | -0.09(-2.17%) |
Aug 01, 2002 | 4.006 | 4.070 | 4.006 | 4.053 | 41,340 | +0.05(+1.28%) |
Jul 31, 2002 | 4.068 | 4.086 | 4.002 | 4.002 | 83,413 | -0.06(-1.36%) |
Jul 30, 2002 | 4.119 | 4.119 | 4.027 | 4.057 | 55,283 | -0.05(-1.19%) |
Jul 29, 2002 | 3.986 | 4.108 | 3.976 | 4.106 | 45,987 | +0.15(+3.66%) |
Jul 26, 2002 | 3.884 | 3.976 | 3.873 | 3.961 | 87,327 | +0.09(+2.27%) |
Jul 25, 2002 | 3.965 | 3.970 | 3.863 | 3.873 | 97,112 | -0.02(-0.52%) |
Jul 24, 2002 | 3.925 | 3.945 | 3.869 | 3.894 | 84,636 | -0.04(-1.04%) |
Jul 23, 2002 | 4.088 | 4.088 | 3.904 | 3.935 | 39,138 | -0.18(-4.28%) |
Jul 22, 2002 | 4.200 | 4.235 | 4.078 | 4.111 | 81,456 | -0.10(-2.33%) |
Jul 19, 2002 | 4.190 | 4.250 | 4.190 | 4.209 | 53,326 | -0.12(-2.88%) |
Jul 17, 2002 | 4.200 | 4.333 | 4.190 | 4.333 | 30,821 | -0.05(-1.21%) |
Jul 12, 2002 | 4.497 | 4.497 | 4.317 | 4.386 | 133,315 | -0.07(-1.56%) |
Jul 11, 2002 | 4.650 | 4.660 | 4.333 | 4.456 | 91,975 | -0.21(-4.60%) |
Jul 10, 2002 | 4.783 | 4.783 | 4.644 | 4.671 | 119,127 | -0.11(-2.27%) |
Jul 09, 2002 | 4.691 | 4.795 | 4.691 | 4.779 | 34,001 | +0.09(+1.92%) |
Jul 08, 2002 | 4.611 | 4.697 | 4.599 | 4.689 | 25,195 | +0.06(+1.24%) |
Jul 05, 2002 | 4.579 | 4.660 | 4.579 | 4.632 | 17,612 | +0.07(+1.61%) |
Jul 04, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,930 | +0.00(+0.00%) |
Jul 03, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,930 | -0.10(-2.19%) |
Jul 02, 2002 | 4.742 | 4.793 | 4.640 | 4.660 | 72,650 | -0.10(-2.15%) |
Jul 01, 2002 | 4.660 | 4.853 | 4.660 | 4.763 | 101,760 | +0.08(+1.75%) |
Jun 28, 2002 | 4.517 | 4.681 | 4.419 | 4.681 | 362,030 | +0.16(+3.62%) |
Jun 27, 2002 | 4.415 | 4.538 | 4.329 | 4.517 | 121,329 | +0.08(+1.84%) |
Jun 26, 2002 | 4.344 | 4.456 | 4.292 | 4.436 | 102,983 | +0.12(+2.70%) |
Jun 25, 2002 | 4.378 | 4.391 | 4.292 | 4.319 | 68,736 | -0.07(-1.49%) |
Jun 21, 2002 | 4.344 | 4.384 | 4.297 | 4.384 | 155,820 | +0.09(+2.14%) |
Jun 20, 2002 | 4.319 | 4.374 | 4.292 | 4.292 | 67,513 | -0.03(-0.62%) |
Jun 19, 2002 | 4.440 | 4.530 | 4.317 | 4.319 | 75,096 | -0.10(-2.18%) |
Jun 18, 2002 | 4.395 | 4.450 | 4.374 | 4.415 | 46,721 | +0.00(+0.00%) |
Jun 17, 2002 | 4.436 | 4.493 | 4.350 | 4.415 | 122,063 | -0.06(-1.37%) |
Jun 14, 2002 | 4.415 | 4.517 | 4.395 | 4.476 | 69,715 | +0.07(+1.62%) |
Jun 12, 2002 | 4.417 | 4.419 | 4.354 | 4.405 | 62,866 | -0.01(-0.23%) |
Jun 11, 2002 | 4.517 | 4.517 | 4.415 | 4.415 | 113,746 | -0.07(-1.59%) |
Jun 10, 2002 | 4.436 | 4.528 | 4.415 | 4.487 | 102,983 | +0.02(+0.50%) |
Jun 07, 2002 | 4.423 | 4.466 | 4.415 | 4.464 | 562,615 | +0.05(+1.11%) |
Jun 06, 2002 | 4.620 | 4.620 | 4.415 | 4.415 | 41,829 | -0.19(-4.21%) |