Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.962 | 4.053 | 3.923 | 3.923 | 3,985,812 | -0.09(-2.16%) |
Aug 29, 2002 | 3.923 | 4.082 | 3.919 | 4.010 | 9,059,856 | +0.05(+1.21%) |
Aug 28, 2002 | 3.962 | 3.986 | 3.909 | 3.962 | 13,360,727 | -0.11(-2.71%) |
Aug 27, 2002 | 4.202 | 4.202 | 4.010 | 4.072 | 7,603,466 | -0.18(-4.18%) |
Aug 26, 2002 | 4.298 | 4.298 | 4.178 | 4.250 | 5,709,783 | +0.05(+1.14%) |
Aug 23, 2002 | 4.394 | 4.409 | 4.082 | 4.202 | 1,291,052 | -0.21(-4.68%) |
Aug 22, 2002 | 4.577 | 4.577 | 4.394 | 4.409 | 9,051,319 | -0.13(-2.86%) |
Aug 21, 2002 | 4.514 | 4.601 | 4.442 | 4.538 | 7,514,550 | +0.06(+1.29%) |
Aug 20, 2002 | 4.730 | 4.730 | 4.447 | 4.481 | 12,438,249 | -0.30(-6.23%) |
Aug 16, 2002 | 4.514 | 4.802 | 4.495 | 4.778 | 11,005,597 | +0.16(+3.54%) |
Aug 15, 2002 | 4.514 | 4.649 | 4.399 | 4.615 | 10,508,959 | +0.15(+3.33%) |
Aug 14, 2002 | 4.240 | 4.471 | 4.149 | 4.466 | 17,545,820 | +0.20(+4.61%) |
Aug 13, 2002 | 4.192 | 4.394 | 4.173 | 4.269 | 9,616,675 | +0.03(+0.68%) |
Aug 12, 2002 | 4.466 | 4.394 | 4.192 | 4.240 | 5,904,066 | +0.18(+4.50%) |
Aug 07, 2002 | 4.048 | 4.154 | 3.842 | 4.058 | 13,753,873 | +0.12(+2.92%) |
Aug 06, 2002 | 3.770 | 3.957 | 3.751 | 3.943 | 16,398,032 | +0.53(+15.63%) |
Aug 05, 2002 | 3.707 | 3.746 | 3.386 | 3.410 | 16,298,704 | -0.60(-14.97%) |
Aug 02, 2002 | 4.212 | 4.226 | 3.943 | 4.010 | 10,561,850 | -0.24(-5.76%) |
Aug 01, 2002 | 4.250 | 4.346 | 4.226 | 4.255 | 8,812,474 | -0.12(-2.85%) |
Jul 31, 2002 | 4.250 | 4.413 | 4.216 | 4.380 | 16,386,579 | +0.01(+0.22%) |
Jul 30, 2002 | 4.399 | 4.553 | 4.356 | 4.370 | 12,559,858 | -0.02(-0.55%) |
Jul 29, 2002 | 4.418 | 4.447 | 4.264 | 4.394 | 19,056,766 | +0.14(+3.39%) |
Jul 26, 2002 | 4.250 | 4.346 | 4.082 | 4.250 | 24,065,426 | -0.11(-2.53%) |
Jul 25, 2002 | 4.332 | 4.586 | 4.010 | 4.360 | 59,056,696 | -0.99(-18.49%) |
Jul 24, 2002 | 4.802 | 5.451 | 4.802 | 5.350 | 20,238,288 | +0.21(+4.01%) |
Jul 23, 2002 | 5.379 | 5.547 | 5.066 | 5.143 | 16,041,743 | -0.24(-4.37%) |
Jul 22, 2002 | 5.403 | 5.532 | 5.239 | 5.379 | 10,818,395 | -0.02(-0.44%) |
Jul 19, 2002 | 5.595 | 6.094 | 5.379 | 5.403 | 14,043,735 | -0.98(-15.41%) |
Jul 17, 2002 | 6.723 | 6.776 | 6.363 | 6.387 | 11,740,040 | -0.07(-1.12%) |
Jul 12, 2002 | 6.493 | 6.771 | 6.382 | 6.459 | 11,357,721 | -0.03(-0.52%) |
Jul 11, 2002 | 6.003 | 6.536 | 5.955 | 6.493 | 11,936,821 | +0.39(+6.37%) |
Jul 10, 2002 | 6.233 | 6.262 | 6.012 | 6.104 | 8,861,826 | -0.10(-1.55%) |
Jul 09, 2002 | 6.435 | 6.483 | 6.195 | 6.200 | 6,947,944 | -0.28(-4.37%) |
Jul 08, 2002 | 6.555 | 6.589 | 6.387 | 6.483 | 7,144,101 | -0.07(-1.10%) |
Jul 05, 2002 | 6.219 | 6.670 | 6.219 | 6.555 | 13,867,777 | +0.72(+12.35%) |
Jul 04, 2002 | 5.403 | 5.921 | 5.383 | 5.835 | 15,416,207 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.921 | 5.383 | 5.835 | 15,415,999 | +0.50(+9.36%) |
Jul 02, 2002 | 5.792 | 5.691 | 5.196 | 5.335 | 24,081,876 | -0.45(-7.80%) |
Jul 01, 2002 | 6.123 | 6.195 | 5.748 | 5.787 | 10,134,970 | -0.46(-7.31%) |
Jun 28, 2002 | 6.243 | 6.339 | 6.133 | 6.243 | 7,344,839 | +0.05(+0.78%) |
Jun 27, 2002 | 6.387 | 6.435 | 6.123 | 6.195 | 13,336,363 | +0.00(+0.00%) |
Jun 26, 2002 | 5.979 | 6.243 | 5.955 | 6.195 | 8,788,944 | -0.04(-0.69%) |
Jun 25, 2002 | 6.339 | 6.392 | 6.104 | 6.238 | 9,920,905 | +0.30(+5.10%) |
Jun 21, 2002 | 6.195 | 6.224 | 5.916 | 5.936 | 11,842,283 | -0.10(-1.59%) |
Jun 20, 2002 | 6.219 | 6.301 | 6.012 | 6.032 | 10,510,416 | -0.01(-0.24%) |
Jun 19, 2002 | 6.363 | 6.406 | 6.022 | 6.046 | 8,463,682 | -0.36(-5.66%) |
Jun 18, 2002 | 6.483 | 6.636 | 6.365 | 6.409 | 8,364,040 | -0.07(-1.14%) |
Jun 17, 2002 | 6.418 | 6.601 | 6.418 | 6.483 | 8,307,921 | +0.07(+1.02%) |
Jun 14, 2002 | 6.396 | 6.505 | 6.177 | 6.418 | 10,606,973 | +0.04(+0.68%) |
Jun 12, 2002 | 6.112 | 6.374 | 6.025 | 6.374 | 14,015,580 | +0.20(+3.18%) |
Jun 11, 2002 | 6.352 | 6.409 | 6.112 | 6.177 | 8,874,152 | -0.09(-1.39%) |
Jun 10, 2002 | 6.265 | 6.466 | 6.182 | 6.265 | 9,424,806 | +0.00(+0.00%) |
Jun 07, 2002 | 5.863 | 6.308 | 5.828 | 6.265 | 22,960,740 | -0.03(-0.42%) |
Jun 06, 2002 | 6.461 | 6.496 | 6.212 | 6.291 | 27,423,242 | -0.41(-6.12%) |