Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.183 | 4.197 | 4.075 | 4.120 | 4,994,658 | -0.06(-1.53%) |
Aug 29, 2002 | 4.209 | 4.211 | 4.079 | 4.183 | 4,735,133 | -0.03(-0.61%) |
Aug 28, 2002 | 4.217 | 4.280 | 4.152 | 4.209 | 8,275,716 | -0.01(-0.19%) |
Aug 27, 2002 | 4.136 | 4.245 | 4.015 | 4.217 | 10,156,812 | +0.07(+1.80%) |
Aug 26, 2002 | 4.177 | 4.217 | 4.041 | 4.143 | 4,810,230 | -0.00(-0.10%) |
Aug 23, 2002 | 4.148 | 4.224 | 4.136 | 4.147 | 3,733,846 | -0.01(-0.33%) |
Aug 22, 2002 | 4.099 | 4.197 | 4.029 | 4.160 | 5,766,975 | +0.06(+1.49%) |
Aug 21, 2002 | 4.091 | 4.145 | 4.027 | 4.099 | 5,161,785 | +0.01(+0.37%) |
Aug 20, 2002 | 4.166 | 4.178 | 4.020 | 4.084 | 4,299,279 | +0.02(+0.57%) |
Aug 16, 2002 | 4.048 | 4.103 | 3.974 | 4.061 | 5,875,203 | -0.08(-1.97%) |
Aug 15, 2002 | 3.980 | 4.174 | 3.977 | 4.143 | 8,146,138 | +0.18(+4.52%) |
Aug 14, 2002 | 3.810 | 3.963 | 3.688 | 3.963 | 6,434,378 | +0.14(+3.73%) |
Aug 13, 2002 | 3.913 | 3.925 | 3.803 | 3.821 | 4,515,734 | -0.15(-3.83%) |
Aug 12, 2002 | 3.925 | 4.008 | 3.885 | 3.973 | 5,450,023 | +0.10(+2.45%) |
Aug 07, 2002 | 3.864 | 3.925 | 3.735 | 3.878 | 8,415,234 | +0.09(+2.26%) |
Aug 06, 2002 | 3.803 | 3.851 | 3.762 | 3.792 | 6,982,877 | +0.14(+3.71%) |
Aug 05, 2002 | 3.579 | 3.728 | 3.563 | 3.656 | 6,837,101 | +0.06(+1.66%) |
Aug 02, 2002 | 3.814 | 3.814 | 3.511 | 3.597 | 11,847,958 | -0.23(-6.13%) |
Aug 01, 2002 | 4.075 | 4.115 | 3.784 | 3.832 | 12,276,818 | -0.37(-8.71%) |
Jul 31, 2002 | 4.016 | 4.197 | 3.959 | 4.197 | 7,449,286 | +0.18(+4.50%) |
Jul 30, 2002 | 3.993 | 4.137 | 3.917 | 4.016 | 8,713,780 | -0.01(-0.37%) |
Jul 29, 2002 | 3.993 | 4.060 | 3.932 | 4.031 | 8,251,788 | +0.06(+1.57%) |
Jul 26, 2002 | 3.885 | 3.978 | 3.841 | 3.969 | 5,809,309 | +0.10(+2.53%) |
Jul 25, 2002 | 3.925 | 4.141 | 3.769 | 3.871 | 12,872,069 | -0.05(-1.32%) |
Jul 24, 2002 | 3.565 | 3.924 | 3.443 | 3.923 | 13,187,180 | +0.51(+14.83%) |
Jul 23, 2002 | 3.464 | 3.552 | 3.329 | 3.416 | 9,394,435 | +0.16(+4.97%) |
Jul 22, 2002 | 3.321 | 3.440 | 3.135 | 3.254 | 5,522,175 | -0.11(-3.23%) |
Jul 19, 2002 | 3.402 | 3.531 | 3.332 | 3.363 | 4,871,338 | -0.22(-6.18%) |
Jul 17, 2002 | 3.644 | 3.693 | 3.534 | 3.584 | 6,393,148 | -0.01(-0.38%) |
Jul 12, 2002 | 3.671 | 3.688 | 3.555 | 3.598 | 3,914,593 | -0.05(-1.38%) |
Jul 11, 2002 | 3.749 | 3.807 | 3.627 | 3.648 | 6,792,927 | -0.09(-2.50%) |
Jul 10, 2002 | 3.803 | 3.864 | 3.722 | 3.742 | 6,629,850 | +0.03(+0.73%) |
Jul 09, 2002 | 3.859 | 3.912 | 3.677 | 3.715 | 5,650,281 | -0.14(-3.70%) |
Jul 08, 2002 | 3.919 | 3.951 | 3.800 | 3.857 | 4,242,588 | -0.03(-0.73%) |
Jul 05, 2002 | 3.531 | 3.939 | 3.823 | 3.886 | 2,485,181 | +0.05(+1.27%) |
Jul 04, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | +0.00(+0.00%) |
Jul 03, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | -0.09(-2.35%) |
Jul 02, 2002 | 3.950 | 4.005 | 3.857 | 3.929 | 6,007,726 | -0.04(-1.03%) |
Jul 01, 2002 | 4.020 | 4.072 | 3.894 | 3.970 | 9,232,462 | -0.00(-0.07%) |
Jun 28, 2002 | 4.187 | 4.187 | 3.973 | 3.973 | 11,035,884 | -0.21(-5.13%) |
Jun 27, 2002 | 4.190 | 4.224 | 4.118 | 4.187 | 5,355,416 | +0.04(+1.08%) |
Jun 26, 2002 | 4.164 | 4.208 | 4.060 | 4.143 | 9,113,191 | -0.02(-0.52%) |
Jun 25, 2002 | 4.344 | 4.352 | 4.159 | 4.164 | 4,013,249 | -0.24(-5.55%) |
Jun 21, 2002 | 4.374 | 4.500 | 4.374 | 4.409 | 8,252,157 | -0.06(-1.31%) |
Jun 20, 2002 | 4.469 | 4.505 | 4.420 | 4.467 | 6,284,921 | +0.06(+1.36%) |
Jun 19, 2002 | 4.414 | 4.455 | 4.367 | 4.408 | 5,583,283 | -0.01(-0.15%) |
Jun 18, 2002 | 4.401 | 4.427 | 4.348 | 4.414 | 4,093,499 | +2.24(+102.78%) |
Jun 17, 2002 | 2.136 | 2.190 | 2.132 | 2.177 | 6,317,683 | +0.05(+2.30%) |
Jun 14, 2002 | 2.166 | 2.170 | 2.109 | 2.128 | 7,550,887 | -0.06(-2.73%) |
Jun 12, 2002 | 2.197 | 2.205 | 2.177 | 2.188 | 5,761,821 | -0.01(-0.26%) |
Jun 11, 2002 | 2.231 | 2.239 | 2.183 | 2.194 | 7,570,029 | -0.03(-1.52%) |
Jun 10, 2002 | 2.211 | 2.246 | 2.207 | 2.228 | 7,249,028 | +0.01(+0.54%) |
Jun 07, 2002 | 2.213 | 2.241 | 2.212 | 2.216 | 4,452,049 | +0.00(+0.14%) |
Jun 06, 2002 | 2.204 | 2.233 | 2.198 | 2.213 | 6,326,518 | +0.01(+0.37%) |