Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.852 | 4.940 | 4.772 | 4.798 | 20,547,676 | -0.12(-2.36%) |
Aug 29, 2002 | 4.675 | 4.987 | 4.641 | 4.914 | 31,994,648 | +0.19(+3.92%) |
Aug 28, 2002 | 4.901 | 4.994 | 4.710 | 4.729 | 26,383,522 | -0.22(-4.44%) |
Aug 27, 2002 | 5.221 | 5.237 | 4.854 | 4.949 | 28,432,146 | -0.23(-4.41%) |
Aug 26, 2002 | 5.176 | 5.235 | 4.996 | 5.178 | 23,663,000 | +0.07(+1.42%) |
Aug 23, 2002 | 5.157 | 5.228 | 5.024 | 5.105 | 25,251,652 | -0.13(-2.55%) |
Aug 22, 2002 | 5.114 | 5.313 | 5.060 | 5.238 | 32,898,116 | +0.18(+3.49%) |
Aug 21, 2002 | 5.015 | 5.124 | 4.840 | 5.062 | 41,321,884 | -0.01(-0.20%) |
Aug 20, 2002 | 5.114 | 5.136 | 5.011 | 5.072 | 28,020,112 | +0.03(+0.69%) |
Aug 16, 2002 | 4.887 | 5.073 | 4.814 | 5.037 | 27,772,486 | +0.11(+2.18%) |
Aug 15, 2002 | 4.817 | 4.963 | 4.710 | 4.930 | 43,426,236 | +0.12(+2.59%) |
Aug 14, 2002 | 4.537 | 4.854 | 4.436 | 4.805 | 44,891,604 | +0.25(+5.43%) |
Aug 13, 2002 | 4.462 | 4.736 | 4.442 | 4.558 | 48,718,144 | +0.09(+1.94%) |
Aug 12, 2002 | 4.379 | 4.506 | 4.346 | 4.471 | 26,729,724 | +0.14(+3.24%) |
Aug 07, 2002 | 4.488 | 4.502 | 4.045 | 4.331 | 44,467,728 | -0.03(-0.68%) |
Aug 06, 2002 | 4.182 | 4.518 | 4.173 | 4.360 | 43,667,020 | +0.25(+6.02%) |
Aug 05, 2002 | 4.374 | 4.421 | 4.019 | 4.113 | 43,270,028 | -0.31(-7.04%) |
Aug 02, 2002 | 4.409 | 4.464 | 4.310 | 4.424 | 33,912,472 | -0.01(-0.23%) |
Aug 01, 2002 | 4.459 | 4.565 | 4.298 | 4.435 | 57,594,812 | -0.32(-6.80%) |
Jul 31, 2002 | 4.741 | 4.762 | 4.632 | 4.759 | 28,015,204 | -0.02(-0.36%) |
Jul 30, 2002 | 4.828 | 4.837 | 4.610 | 4.776 | 52,700,056 | -0.10(-1.96%) |
Jul 29, 2002 | 4.701 | 4.894 | 4.623 | 4.871 | 47,657,464 | +0.37(+8.23%) |
Jul 26, 2002 | 4.779 | 4.790 | 4.423 | 4.501 | 67,000,008 | +0.06(+1.44%) |
Jul 25, 2002 | 4.636 | 4.738 | 4.364 | 4.436 | 85,973,544 | -0.60(-11.96%) |
Jul 24, 2002 | 4.817 | 5.053 | 4.662 | 5.039 | 61,618,144 | +0.19(+3.85%) |
Jul 23, 2002 | 5.081 | 5.152 | 4.842 | 4.852 | 47,569,516 | -0.25(-4.92%) |
Jul 22, 2002 | 5.157 | 5.328 | 4.994 | 5.103 | 54,591,604 | -0.09(-1.73%) |
Jul 19, 2002 | 5.178 | 5.332 | 5.119 | 5.193 | 37,957,748 | +0.00(+0.07%) |
Jul 17, 2002 | 5.385 | 5.436 | 5.122 | 5.190 | 59,195,020 | +0.32(+6.62%) |
Jul 12, 2002 | 4.864 | 4.982 | 4.724 | 4.868 | 42,678,684 | +0.03(+0.72%) |
Jul 11, 2002 | 4.530 | 4.862 | 4.518 | 4.833 | 43,912,188 | +0.26(+5.68%) |
Jul 10, 2002 | 4.821 | 4.831 | 4.572 | 4.573 | 34,172,628 | -0.19(-4.07%) |
Jul 09, 2002 | 4.703 | 4.897 | 4.719 | 4.767 | 33,750,488 | +0.06(+1.36%) |
Jul 08, 2002 | 4.942 | 5.004 | 4.651 | 4.703 | 39,775,668 | -0.24(-4.84%) |
Jul 05, 2002 | 4.710 | 4.956 | 4.710 | 4.942 | 21,265,856 | +0.37(+8.19%) |
Jul 04, 2002 | 4.246 | 4.613 | 4.246 | 4.568 | 37,863,620 | +0.00(+0.00%) |
Jul 03, 2002 | 4.246 | 4.613 | 4.246 | 4.568 | 37,747,832 | +0.27(+6.37%) |
Jul 02, 2002 | 4.416 | 4.454 | 4.198 | 4.294 | 54,373,892 | -0.28(-6.17%) |
Jul 01, 2002 | 4.719 | 4.847 | 4.573 | 4.577 | 33,266,556 | -0.18(-3.86%) |
Jun 28, 2002 | 4.772 | 4.857 | 4.689 | 4.760 | 30,985,782 | +0.01(+0.11%) |
Jun 27, 2002 | 4.781 | 4.831 | 4.511 | 4.755 | 48,243,608 | +0.07(+1.40%) |
Jun 26, 2002 | 4.308 | 4.727 | 4.242 | 4.689 | 63,016,524 | +0.12(+2.73%) |
Jun 25, 2002 | 4.745 | 4.771 | 4.502 | 4.565 | 50,507,060 | +0.04(+0.92%) |
Jun 21, 2002 | 4.710 | 4.805 | 4.457 | 4.523 | 85,196,824 | -0.04(-0.80%) |
Jun 20, 2002 | 4.785 | 4.832 | 4.539 | 4.559 | 62,240,672 | -0.31(-6.40%) |
Jun 19, 2002 | 4.985 | 5.088 | 4.843 | 4.871 | 43,486,004 | -0.13(-2.60%) |
Jun 18, 2002 | 5.025 | 5.138 | 4.982 | 5.001 | 38,644,668 | -0.06(-1.16%) |
Jun 17, 2002 | 5.205 | 5.228 | 5.006 | 5.060 | 61,768,868 | -0.12(-2.29%) |
Jun 14, 2002 | 4.911 | 5.256 | 4.797 | 5.178 | 119,948,096 | -0.54(-9.38%) |
Jun 12, 2002 | 5.299 | 5.744 | 5.249 | 5.715 | 66,746,492 | +0.29(+5.40%) |
Jun 11, 2002 | 5.491 | 5.642 | 5.370 | 5.422 | 43,967,340 | -0.03(-0.57%) |
Jun 10, 2002 | 5.327 | 5.593 | 5.160 | 5.453 | 48,584,324 | +0.11(+2.01%) |
Jun 07, 2002 | 4.996 | 5.429 | 4.972 | 5.346 | 54,227,500 | +0.02(+0.36%) |
Jun 06, 2002 | 5.597 | 5.619 | 5.282 | 5.327 | 45,248,200 | -0.36(-6.33%) |