Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.856 | 4.932 | 4.788 | 4.804 | 581,535 | -0.05(-1.08%) |
Aug 29, 2002 | 4.838 | 4.888 | 4.751 | 4.856 | 1,026,844 | +0.02(+0.38%) |
Aug 28, 2002 | 4.796 | 4.932 | 4.775 | 4.838 | 981,054 | +0.00(+0.05%) |
Aug 27, 2002 | 4.848 | 5.013 | 4.751 | 4.835 | 2,204,797 | +0.02(+0.33%) |
Aug 26, 2002 | 4.809 | 4.851 | 4.644 | 4.819 | 1,094,003 | +0.05(+1.10%) |
Aug 23, 2002 | 4.966 | 4.969 | 4.764 | 4.767 | 1,354,244 | -0.20(-3.96%) |
Aug 22, 2002 | 4.872 | 5.000 | 4.827 | 4.964 | 898,632 | +0.13(+2.71%) |
Aug 21, 2002 | 4.730 | 4.880 | 4.631 | 4.832 | 821,552 | +0.12(+2.44%) |
Aug 20, 2002 | 4.809 | 4.809 | 4.688 | 4.717 | 692,958 | +0.12(+2.51%) |
Aug 16, 2002 | 4.639 | 4.712 | 4.497 | 4.602 | 1,598,077 | -0.04(-0.79%) |
Aug 15, 2002 | 4.547 | 4.646 | 4.476 | 4.639 | 994,410 | +0.09(+2.02%) |
Aug 14, 2002 | 4.497 | 4.563 | 4.316 | 4.547 | 1,006,620 | +0.05(+1.17%) |
Aug 13, 2002 | 4.510 | 4.599 | 4.460 | 4.494 | 1,576,708 | -0.02(-0.35%) |
Aug 12, 2002 | 4.547 | 4.612 | 4.426 | 4.510 | 2,060,939 | +0.09(+2.02%) |
Aug 07, 2002 | 4.439 | 4.510 | 4.198 | 4.421 | 1,932,727 | +0.01(+0.12%) |
Aug 06, 2002 | 4.193 | 4.416 | 4.193 | 4.416 | 2,632,554 | +0.25(+6.11%) |
Aug 05, 2002 | 4.251 | 4.353 | 4.156 | 4.162 | 2,668,423 | -0.09(-2.10%) |
Aug 02, 2002 | 4.416 | 4.416 | 4.211 | 4.251 | 1,396,219 | -0.16(-3.57%) |
Aug 01, 2002 | 4.521 | 4.521 | 4.285 | 4.408 | 1,729,724 | -0.11(-2.49%) |
Jul 31, 2002 | 4.639 | 4.639 | 4.411 | 4.521 | 1,714,460 | -0.12(-2.54%) |
Jul 30, 2002 | 4.652 | 4.652 | 4.403 | 4.639 | 2,576,079 | -0.01(-0.28%) |
Jul 29, 2002 | 4.379 | 4.715 | 4.379 | 4.652 | 4,287,487 | +0.30(+6.86%) |
Jul 26, 2002 | 4.494 | 4.534 | 4.112 | 4.353 | 4,316,106 | -0.14(-3.15%) |
Jul 25, 2002 | 4.508 | 4.589 | 4.345 | 4.494 | 5,674,930 | -0.01(-0.29%) |
Jul 24, 2002 | 3.813 | 4.560 | 3.800 | 4.508 | 11,158,305 | +0.69(+18.21%) |
Jul 23, 2002 | 4.193 | 4.350 | 3.014 | 3.813 | 28,585,286 | -2.70(-41.43%) |
Jul 17, 2002 | 6.565 | 6.664 | 6.316 | 6.510 | 3,421,289 | -0.70(-9.77%) |
Jul 12, 2002 | 7.243 | 7.385 | 7.194 | 7.215 | 788,735 | -0.03(-0.40%) |
Jul 11, 2002 | 7.220 | 7.301 | 7.102 | 7.243 | 2,060,558 | -0.00(-0.04%) |
Jul 10, 2002 | 7.202 | 7.372 | 7.186 | 7.246 | 2,029,268 | +0.04(+0.55%) |
Jul 09, 2002 | 7.299 | 7.401 | 7.220 | 7.207 | 1,685,078 | -0.09(-1.29%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.301 | 7.301 | 815,446 | -0.08(-1.03%) |
Jul 05, 2002 | 7.207 | 7.424 | 7.207 | 7.377 | 473,546 | +0.27(+3.76%) |
Jul 04, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 3,281,629 | +0.00(+0.00%) |
Jul 03, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 1,793,067 | -0.12(-1.60%) |
Jul 02, 2002 | 7.375 | 7.458 | 7.196 | 7.225 | 2,047,584 | -0.15(-2.06%) |
Jul 01, 2002 | 7.783 | 7.783 | 7.173 | 7.377 | 3,894,836 | -0.43(-5.54%) |
Jun 28, 2002 | 7.605 | 7.820 | 7.553 | 7.810 | 3,169,825 | +0.16(+2.05%) |
Jun 27, 2002 | 7.668 | 7.707 | 7.456 | 7.652 | 1,906,779 | +0.05(+0.66%) |
Jun 26, 2002 | 7.796 | 7.796 | 7.464 | 7.603 | 2,234,179 | -0.22(-2.81%) |
Jun 25, 2002 | 8.027 | 8.124 | 7.804 | 7.823 | 1,220,690 | -0.25(-3.05%) |
Jun 21, 2002 | 8.140 | 8.210 | 8.127 | 8.069 | 1,253,506 | -0.08(-1.03%) |
Jun 20, 2002 | 8.349 | 8.428 | 8.114 | 8.153 | 1,089,424 | -0.12(-1.39%) |
Jun 19, 2002 | 8.373 | 8.467 | 8.263 | 8.268 | 836,815 | -0.15(-1.81%) |
Jun 18, 2002 | 8.255 | 8.459 | 8.255 | 8.420 | 1,087,516 | +0.19(+2.26%) |
Jun 17, 2002 | 8.040 | 8.266 | 8.040 | 8.234 | 1,132,162 | +0.19(+2.41%) |
Jun 14, 2002 | 7.901 | 8.114 | 7.849 | 8.040 | 699,826 | -0.18(-2.14%) |
Jun 12, 2002 | 8.148 | 8.263 | 8.019 | 8.216 | 1,202,373 | +0.06(+0.74%) |
Jun 11, 2002 | 8.268 | 8.412 | 8.142 | 8.155 | 924,198 | -0.11(-1.36%) |
Jun 10, 2002 | 8.260 | 8.344 | 8.255 | 8.268 | 801,328 | -0.01(-0.16%) |
Jun 07, 2002 | 8.030 | 8.344 | 8.030 | 8.281 | 1,374,850 | +0.25(+3.13%) |
Jun 06, 2002 | 8.072 | 8.119 | 7.810 | 8.030 | 1,306,165 | -0.05(-0.58%) |