Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.722 | 4.808 | 4.644 | 4.670 | 21,113,712 | -0.11(-2.36%) |
Aug 29, 2002 | 4.550 | 4.853 | 4.516 | 4.783 | 32,876,016 | +0.18(+3.92%) |
Aug 28, 2002 | 4.769 | 4.860 | 4.584 | 4.602 | 27,110,318 | -0.21(-4.44%) |
Aug 27, 2002 | 5.081 | 5.096 | 4.724 | 4.816 | 29,215,378 | -0.22(-4.41%) |
Aug 26, 2002 | 5.037 | 5.094 | 4.862 | 5.039 | 24,314,852 | +0.07(+1.42%) |
Aug 23, 2002 | 5.019 | 5.088 | 4.889 | 4.968 | 25,947,270 | -0.13(-2.55%) |
Aug 22, 2002 | 4.976 | 5.170 | 4.924 | 5.098 | 33,804,372 | +0.17(+3.49%) |
Aug 21, 2002 | 4.880 | 4.987 | 4.710 | 4.926 | 42,460,192 | -0.01(-0.21%) |
Aug 20, 2002 | 4.976 | 4.998 | 4.877 | 4.936 | 28,791,992 | +0.03(+0.69%) |
Aug 16, 2002 | 4.756 | 4.937 | 4.685 | 4.902 | 28,537,546 | +0.10(+2.18%) |
Aug 15, 2002 | 4.688 | 4.830 | 4.584 | 4.798 | 44,622,516 | +0.12(+2.59%) |
Aug 14, 2002 | 4.415 | 4.724 | 4.318 | 4.676 | 46,128,248 | +0.24(+5.43%) |
Aug 13, 2002 | 4.343 | 4.609 | 4.323 | 4.436 | 50,060,204 | +0.08(+1.94%) |
Aug 12, 2002 | 4.262 | 4.385 | 4.230 | 4.351 | 27,466,056 | +0.14(+3.24%) |
Aug 07, 2002 | 4.368 | 4.382 | 3.937 | 4.215 | 45,692,696 | -0.03(-0.68%) |
Aug 06, 2002 | 4.070 | 4.397 | 4.061 | 4.243 | 44,869,932 | +0.24(+6.02%) |
Aug 05, 2002 | 4.257 | 4.302 | 3.911 | 4.002 | 44,462,000 | -0.30(-7.04%) |
Aug 02, 2002 | 4.291 | 4.345 | 4.195 | 4.306 | 34,846,672 | -0.01(-0.23%) |
Aug 01, 2002 | 4.339 | 4.442 | 4.183 | 4.316 | 59,181,396 | -0.32(-6.81%) |
Jul 31, 2002 | 4.614 | 4.634 | 4.508 | 4.631 | 28,786,948 | -0.02(-0.36%) |
Jul 30, 2002 | 4.698 | 4.707 | 4.486 | 4.648 | 54,151,804 | -0.09(-1.96%) |
Jul 29, 2002 | 4.575 | 4.762 | 4.500 | 4.741 | 48,970,300 | +0.36(+8.23%) |
Jul 26, 2002 | 4.651 | 4.661 | 4.304 | 4.380 | 68,845,680 | +0.06(+1.44%) |
Jul 25, 2002 | 4.511 | 4.611 | 4.247 | 4.318 | 88,341,888 | -0.59(-11.96%) |
Jul 24, 2002 | 4.688 | 4.917 | 4.537 | 4.904 | 63,315,560 | +0.18(+3.85%) |
Jul 23, 2002 | 4.944 | 5.014 | 4.712 | 4.722 | 48,879,932 | -0.24(-4.92%) |
Jul 22, 2002 | 5.019 | 5.185 | 4.860 | 4.966 | 56,095,460 | -0.09(-1.73%) |
Jul 19, 2002 | 5.039 | 5.189 | 4.982 | 5.054 | 39,003,384 | +0.00(+0.07%) |
Jul 17, 2002 | 5.241 | 5.290 | 4.985 | 5.051 | 60,825,688 | +0.31(+6.62%) |
Jul 12, 2002 | 4.734 | 4.848 | 4.597 | 4.737 | 43,854,368 | +0.03(+0.72%) |
Jul 11, 2002 | 4.409 | 4.732 | 4.397 | 4.703 | 45,121,856 | +0.25(+5.68%) |
Jul 10, 2002 | 4.692 | 4.702 | 4.449 | 4.451 | 35,113,996 | -0.19(-4.07%) |
Jul 09, 2002 | 4.577 | 4.766 | 4.592 | 4.639 | 34,680,224 | +0.06(+1.36%) |
Jul 08, 2002 | 4.810 | 4.870 | 4.527 | 4.577 | 40,871,384 | -0.23(-4.84%) |
Jul 05, 2002 | 4.584 | 4.823 | 4.584 | 4.810 | 21,851,674 | +0.36(+8.19%) |
Jul 04, 2002 | 4.132 | 4.489 | 4.132 | 4.446 | 38,906,664 | +0.00(+0.00%) |
Jul 03, 2002 | 4.132 | 4.489 | 4.132 | 4.446 | 38,787,688 | +0.27(+6.37%) |
Jul 02, 2002 | 4.297 | 4.334 | 4.085 | 4.179 | 55,871,752 | -0.27(-6.17%) |
Jul 01, 2002 | 4.592 | 4.717 | 4.451 | 4.454 | 34,182,964 | -0.18(-3.86%) |
Jun 28, 2002 | 4.644 | 4.727 | 4.564 | 4.633 | 31,839,358 | +0.01(+0.11%) |
Jun 27, 2002 | 4.653 | 4.702 | 4.390 | 4.628 | 49,572,592 | +0.06(+1.40%) |
Jun 26, 2002 | 4.193 | 4.601 | 4.128 | 4.564 | 64,752,460 | +0.12(+2.73%) |
Jun 25, 2002 | 4.618 | 4.643 | 4.382 | 4.442 | 51,898,396 | +0.04(+0.92%) |
Jun 21, 2002 | 4.584 | 4.676 | 4.338 | 4.402 | 87,543,776 | -0.04(-0.80%) |
Jun 20, 2002 | 4.656 | 4.702 | 4.417 | 4.437 | 63,955,240 | -0.30(-6.40%) |
Jun 19, 2002 | 4.852 | 4.951 | 4.714 | 4.741 | 44,683,932 | -0.13(-2.60%) |
Jun 18, 2002 | 4.891 | 5.000 | 4.848 | 4.867 | 39,709,224 | -0.06(-1.16%) |
Jun 17, 2002 | 5.066 | 5.088 | 4.872 | 4.924 | 63,470,436 | -0.12(-2.29%) |
Jun 14, 2002 | 4.779 | 5.115 | 4.669 | 5.040 | 123,252,344 | -0.52(-9.38%) |
Jun 12, 2002 | 5.157 | 5.590 | 5.108 | 5.561 | 68,585,184 | +0.28(+5.40%) |
Jun 11, 2002 | 5.344 | 5.490 | 5.226 | 5.276 | 45,178,524 | -0.03(-0.57%) |
Jun 10, 2002 | 5.184 | 5.443 | 5.022 | 5.307 | 49,922,696 | +0.10(+2.01%) |
Jun 07, 2002 | 4.862 | 5.284 | 4.838 | 5.202 | 55,721,324 | +0.02(+0.36%) |
Jun 06, 2002 | 5.447 | 5.469 | 5.140 | 5.184 | 46,494,668 | -0.35(-6.33%) |