Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.108 | 4.108 | 3.844 | 3.853 | 21,893 | +0.14(+3.73%) |
Aug 29, 2002 | 3.892 | 3.977 | 3.714 | 3.714 | 92,816 | -0.19(-4.87%) |
Aug 28, 2002 | 3.965 | 4.064 | 3.892 | 3.905 | 22,818 | -0.15(-3.73%) |
Aug 27, 2002 | 4.160 | 4.298 | 4.026 | 4.056 | 61,055 | -0.08(-1.88%) |
Aug 26, 2002 | 4.039 | 4.160 | 4.039 | 4.134 | 23,281 | +0.03(+0.63%) |
Aug 23, 2002 | 4.140 | 4.324 | 4.108 | 4.108 | 19,272 | -0.13(-3.06%) |
Aug 22, 2002 | 4.263 | 4.268 | 4.199 | 4.237 | 10,792 | +0.00(+0.10%) |
Aug 21, 2002 | 4.021 | 4.237 | 3.956 | 4.233 | 16,188 | +0.25(+6.41%) |
Aug 20, 2002 | 4.064 | 4.064 | 3.978 | 3.978 | 78,477 | +0.09(+2.23%) |
Aug 16, 2002 | 3.978 | 3.978 | 3.719 | 3.892 | 129,511 | -0.09(-2.28%) |
Aug 15, 2002 | 4.099 | 4.099 | 3.896 | 3.982 | 14,030 | -0.06(-1.50%) |
Aug 14, 2002 | 3.935 | 4.043 | 3.675 | 4.043 | 48,721 | +0.12(+3.09%) |
Aug 13, 2002 | 4.021 | 4.189 | 3.844 | 3.922 | 41,474 | -0.19(-4.53%) |
Aug 12, 2002 | 4.162 | 4.237 | 4.086 | 4.108 | 8,618,688 | -0.00(-0.03%) |
Aug 07, 2002 | 4.216 | 4.389 | 4.064 | 4.109 | 48,721 | -0.04(-1.01%) |
Aug 06, 2002 | 4.142 | 4.367 | 4.108 | 4.151 | 71,693 | +0.04(+1.06%) |
Aug 05, 2002 | 4.112 | 4.133 | 4.086 | 4.107 | 10,330 | -0.04(-0.85%) |
Aug 02, 2002 | 4.216 | 4.255 | 4.129 | 4.142 | 15,726 | -0.19(-4.48%) |
Aug 01, 2002 | 3.892 | 4.337 | 3.892 | 4.336 | 178,232 | +0.48(+12.31%) |
Jul 31, 2002 | 4.255 | 4.281 | 3.620 | 3.861 | 67,993 | -0.33(-7.94%) |
Jul 30, 2002 | 4.285 | 4.475 | 4.108 | 4.194 | 239,904 | -0.08(-1.92%) |
Jul 29, 2002 | 4.064 | 4.285 | 3.840 | 4.276 | 356,311 | +0.35(+8.80%) |
Jul 26, 2002 | 4.480 | 4.540 | 3.913 | 3.930 | 226,182 | -0.61(-13.43%) |
Jul 25, 2002 | 5.081 | 5.081 | 4.493 | 4.540 | 83,567 | -0.56(-11.02%) |
Jul 24, 2002 | 5.193 | 5.193 | 4.864 | 5.102 | 130,482 | -0.11(-2.07%) |
Jul 23, 2002 | 5.465 | 5.487 | 5.145 | 5.210 | 32,780 | -0.11(-2.11%) |
Jul 22, 2002 | 5.236 | 5.617 | 5.189 | 5.323 | 44,249 | +0.03(+0.49%) |
Jul 19, 2002 | 5.409 | 5.539 | 5.297 | 5.297 | 33,611 | -0.32(-5.70%) |
Jul 17, 2002 | 5.837 | 5.902 | 5.517 | 5.617 | 32,686 | -0.45(-7.48%) |
Jul 12, 2002 | 5.863 | 6.071 | 5.725 | 6.071 | 22,201 | +0.29(+4.93%) |
Jul 11, 2002 | 6.058 | 6.058 | 5.621 | 5.785 | 94,204 | -0.30(-4.98%) |
Jul 10, 2002 | 6.010 | 6.291 | 6.002 | 6.089 | 56,892 | +0.01(+0.22%) |
Jul 09, 2002 | 6.054 | 6.075 | 6.054 | 6.075 | 24,977 | +0.02(+0.36%) |
Jul 08, 2002 | 6.183 | 6.183 | 6.054 | 6.054 | 27,598 | -0.13(-2.10%) |
Jul 05, 2002 | 5.989 | 6.183 | 5.638 | 6.183 | 26,519 | +0.24(+4.00%) |
Jul 04, 2002 | 5.535 | 6.023 | 5.530 | 5.945 | 47,179 | +0.00(+0.00%) |
Jul 03, 2002 | 5.535 | 6.023 | 5.530 | 5.945 | 47,179 | +0.37(+6.59%) |
Jul 02, 2002 | 5.837 | 5.837 | 5.535 | 5.578 | 22,818 | -0.26(-4.44%) |
Jul 01, 2002 | 6.054 | 6.296 | 5.837 | 5.837 | 34,844 | -0.32(-5.13%) |
Jun 28, 2002 | 6.330 | 6.572 | 5.798 | 6.153 | 110,701 | -0.25(-3.85%) |
Jun 27, 2002 | 6.032 | 6.399 | 5.941 | 6.399 | 45,945 | +0.37(+6.09%) |
Jun 26, 2002 | 5.569 | 6.118 | 5.492 | 6.032 | 84,490 | +0.14(+2.35%) |
Jun 25, 2002 | 5.941 | 6.209 | 5.798 | 5.894 | 53,038 | +0.16(+2.87%) |
Jun 21, 2002 | 5.772 | 5.932 | 5.690 | 5.729 | 59,205 | -0.12(-2.00%) |
Jun 20, 2002 | 5.829 | 5.889 | 5.747 | 5.846 | 22,972 | +0.05(+0.82%) |
Jun 19, 2002 | 5.651 | 5.937 | 5.578 | 5.798 | 47,641 | +0.15(+2.60%) |
Jun 18, 2002 | 5.500 | 5.695 | 5.370 | 5.651 | 49,029 | +0.15(+2.67%) |
Jun 17, 2002 | 5.318 | 5.686 | 5.318 | 5.504 | 46,870 | +0.19(+3.50%) |
Jun 14, 2002 | 5.409 | 5.513 | 5.223 | 5.318 | 69,689 | -0.37(-6.46%) |
Jun 12, 2002 | 5.833 | 5.833 | 5.582 | 5.686 | 37,928 | -0.12(-2.01%) |
Jun 11, 2002 | 5.798 | 5.928 | 5.721 | 5.803 | 24,052 | +0.06(+1.05%) |
Jun 10, 2002 | 5.686 | 5.803 | 5.660 | 5.742 | 21,276 | +0.03(+0.61%) |
Jun 07, 2002 | 5.621 | 5.708 | 5.452 | 5.708 | 48,721 | +0.15(+2.72%) |
Jun 06, 2002 | 5.686 | 5.716 | 5.405 | 5.556 | 94,358 | -0.15(-2.65%) |