Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.795 | 4.912 | 4.632 | 4.655 | 395,948 | +0.02(+0.51%) |
Aug 29, 2002 | 4.444 | 4.678 | 4.421 | 4.632 | 359,098 | +0.33(+7.61%) |
Aug 28, 2002 | 4.468 | 4.538 | 4.281 | 4.304 | 379,532 | -0.12(-2.65%) |
Aug 27, 2002 | 4.187 | 4.468 | 4.094 | 4.421 | 505,559 | +0.33(+8.00%) |
Aug 26, 2002 | 3.883 | 4.117 | 3.883 | 4.094 | 321,307 | +0.21(+5.42%) |
Aug 23, 2002 | 3.906 | 3.906 | 3.813 | 3.883 | 415,827 | -0.02(-0.60%) |
Aug 22, 2002 | 3.719 | 3.930 | 3.673 | 3.906 | 429,250 | +0.09(+2.45%) |
Aug 21, 2002 | 3.906 | 3.930 | 3.743 | 3.813 | 350,206 | -0.16(-4.12%) |
Aug 20, 2002 | 3.977 | 4.094 | 3.906 | 3.977 | 304,592 | -0.37(-8.60%) |
Aug 16, 2002 | 4.257 | 4.421 | 4.234 | 4.351 | 418,221 | +0.02(+0.54%) |
Aug 15, 2002 | 4.187 | 4.374 | 4.094 | 4.328 | 522,915 | +0.12(+2.78%) |
Aug 14, 2002 | 4.304 | 4.444 | 4.187 | 4.211 | 542,537 | -0.05(-1.10%) |
Aug 13, 2002 | 4.234 | 4.281 | 4.140 | 4.257 | 246,965 | +0.02(+0.55%) |
Aug 12, 2002 | 4.421 | 4.444 | 4.117 | 4.234 | 516,973 | -0.09(-2.16%) |
Aug 07, 2002 | 4.421 | 4.538 | 4.257 | 4.328 | 864,443 | +0.12(+2.78%) |
Aug 06, 2002 | 4.187 | 4.211 | 3.977 | 4.211 | 426,172 | -0.21(-4.76%) |
Aug 05, 2002 | 4.608 | 4.655 | 4.211 | 4.421 | 1,898,989 | +0.30(+7.39%) |
Aug 02, 2002 | 4.070 | 4.234 | 4.000 | 4.117 | 927,713 | +0.14(+3.53%) |
Aug 01, 2002 | 3.626 | 4.023 | 3.626 | 3.977 | 649,626 | +0.07(+1.80%) |
Jul 31, 2002 | 4.070 | 4.164 | 3.883 | 3.906 | 957,681 | -0.07(-1.76%) |
Jul 30, 2002 | 3.602 | 4.070 | 3.532 | 3.977 | 1,183,699 | +0.61(+18.06%) |
Jul 29, 2002 | 3.135 | 3.439 | 3.018 | 3.368 | 977,559 | +0.23(+7.46%) |
Jul 26, 2002 | 3.626 | 3.649 | 2.924 | 3.135 | 1,564,172 | -0.70(-18.29%) |
Jul 25, 2002 | 4.211 | 4.211 | 3.743 | 3.836 | 382,439 | -0.37(-8.89%) |
Jul 24, 2002 | 3.556 | 4.257 | 3.532 | 4.211 | 1,106,065 | +0.14(+3.45%) |
Jul 23, 2002 | 4.678 | 4.678 | 3.743 | 4.070 | 1,467,558 | -0.70(-14.71%) |
Jul 22, 2002 | 5.146 | 5.146 | 4.725 | 4.772 | 1,030,740 | -0.23(-4.67%) |
Jul 19, 2002 | 5.193 | 5.287 | 4.936 | 5.006 | 794,376 | +0.19(+3.88%) |
Jul 17, 2002 | 5.053 | 5.053 | 4.819 | 4.819 | 489,057 | -0.49(-9.25%) |
Jul 12, 2002 | 5.287 | 5.497 | 5.263 | 5.310 | 540,314 | -0.14(-2.58%) |
Jul 11, 2002 | 5.567 | 5.614 | 5.357 | 5.450 | 572,505 | -0.12(-2.10%) |
Jul 10, 2002 | 5.263 | 5.591 | 5.146 | 5.567 | 1,216,916 | +0.21(+3.93%) |
Jul 09, 2002 | 4.842 | 5.380 | 4.842 | 5.357 | 1,486,282 | +0.56(+11.71%) |
Jul 08, 2002 | 4.842 | 4.866 | 4.702 | 4.795 | 759,322 | +0.09(+1.99%) |
Jul 05, 2002 | 4.912 | 4.912 | 4.702 | 4.702 | 362,518 | -0.30(-6.07%) |
Jul 04, 2002 | 5.263 | 5.263 | 4.936 | 5.006 | 413,347 | +0.00(+0.00%) |
Jul 03, 2002 | 5.263 | 5.263 | 4.936 | 5.006 | 17,664,220 | -0.26(-4.89%) |
Jul 02, 2002 | 5.427 | 5.474 | 5.146 | 5.263 | 425,574 | -0.14(-2.60%) |
Jul 01, 2002 | 5.263 | 5.450 | 4.936 | 5.404 | 672,753 | +0.07(+1.32%) |
Jun 28, 2002 | 5.591 | 5.614 | 5.006 | 5.333 | 953,534 | -0.26(-4.60%) |
Jun 27, 2002 | 5.661 | 5.825 | 5.520 | 5.591 | 998,036 | -0.30(-5.16%) |
Jun 26, 2002 | 6.082 | 6.175 | 5.778 | 5.895 | 1,584,778 | +0.16(+2.86%) |
Jun 25, 2002 | 5.708 | 5.825 | 5.404 | 5.731 | 874,361 | +0.14(+2.51%) |
Jun 21, 2002 | 5.591 | 5.614 | 5.380 | 5.591 | 723,283 | +0.21(+3.91%) |
Jun 20, 2002 | 5.193 | 5.450 | 5.146 | 5.380 | 1,021,421 | +0.28(+5.50%) |
Jun 19, 2002 | 5.146 | 5.240 | 4.959 | 5.099 | 768,940 | +0.02(+0.46%) |
Jun 18, 2002 | 4.982 | 5.076 | 4.795 | 5.076 | 537,194 | +0.23(+4.83%) |
Jun 17, 2002 | 4.889 | 4.889 | 4.702 | 4.842 | 603,285 | -0.16(-3.27%) |
Jun 14, 2002 | 5.404 | 5.474 | 4.959 | 5.006 | 942,804 | -0.14(-2.73%) |
Jun 12, 2002 | 5.754 | 5.778 | 5.053 | 5.146 | 1,492,353 | -0.28(-5.17%) |
Jun 11, 2002 | 4.561 | 5.497 | 4.515 | 5.427 | 2,214,183 | +0.70(+14.85%) |
Jun 10, 2002 | 5.497 | 5.591 | 4.444 | 4.725 | 2,641,809 | -1.29(-21.40%) |
Jun 07, 2002 | 6.199 | 6.409 | 5.918 | 6.012 | 533,090 | -0.07(-1.15%) |
Jun 06, 2002 | 5.965 | 6.222 | 5.965 | 6.082 | 391,459 | +0.07(+1.17%) |