Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.411 | 4.532 | 4.403 | 4.448 | 6,163,417 | +0.05(+1.19%) |
Aug 29, 2002 | 4.338 | 4.423 | 4.319 | 4.396 | 6,715,557 | +0.04(+0.88%) |
Aug 28, 2002 | 4.426 | 4.471 | 4.341 | 4.358 | 6,180,796 | -0.09(-1.93%) |
Aug 27, 2002 | 4.539 | 4.546 | 4.426 | 4.443 | 8,398,295 | -0.11(-2.35%) |
Aug 26, 2002 | 4.587 | 4.587 | 4.519 | 4.550 | 5,729,947 | +0.01(+0.14%) |
Aug 23, 2002 | 4.619 | 4.658 | 4.524 | 4.544 | 1,539,240 | -0.09(-1.89%) |
Aug 22, 2002 | 4.531 | 4.670 | 4.518 | 4.631 | 12,641,634 | +0.14(+3.04%) |
Aug 21, 2002 | 4.539 | 4.562 | 4.457 | 4.495 | 5,647,027 | +0.00(+0.08%) |
Aug 20, 2002 | 4.486 | 4.582 | 4.471 | 4.491 | 7,293,021 | +0.03(+0.67%) |
Aug 16, 2002 | 4.431 | 4.518 | 4.406 | 4.461 | 8,049,732 | +0.02(+0.53%) |
Aug 15, 2002 | 4.592 | 4.601 | 4.428 | 4.438 | 12,658,019 | -0.09(-2.07%) |
Aug 14, 2002 | 4.371 | 4.531 | 4.362 | 4.531 | 9,070,099 | +0.16(+3.67%) |
Aug 13, 2002 | 4.461 | 4.518 | 4.362 | 4.371 | 8,718,557 | -0.12(-2.73%) |
Aug 12, 2002 | 4.398 | 4.509 | 4.385 | 4.494 | 9,142,593 | +0.19(+4.42%) |
Aug 07, 2002 | 4.330 | 4.343 | 4.176 | 4.303 | 12,995,659 | +0.06(+1.39%) |
Aug 06, 2002 | 4.192 | 4.294 | 4.179 | 4.244 | 12,634,683 | +0.11(+2.63%) |
Aug 05, 2002 | 4.255 | 4.277 | 4.131 | 4.136 | 13,653,064 | -0.15(-3.47%) |
Aug 02, 2002 | 4.335 | 4.336 | 4.226 | 4.284 | 10,943,008 | -0.06(-1.32%) |
Aug 01, 2002 | 4.398 | 4.406 | 4.253 | 4.342 | 14,339,764 | -0.07(-1.63%) |
Jul 31, 2002 | 4.310 | 4.451 | 4.234 | 4.414 | 17,275,244 | +0.12(+2.71%) |
Jul 30, 2002 | 4.355 | 4.492 | 4.225 | 4.297 | 21,745,994 | -0.09(-2.08%) |
Jul 29, 2002 | 4.383 | 4.441 | 4.287 | 4.388 | 14,227,548 | +0.07(+1.67%) |
Jul 26, 2002 | 4.355 | 4.386 | 4.245 | 4.316 | 14,756,352 | -0.08(-1.73%) |
Jul 25, 2002 | 4.406 | 4.582 | 4.244 | 4.392 | 18,099,484 | -0.08(-1.70%) |
Jul 24, 2002 | 4.149 | 4.469 | 1.198 | 4.469 | 19,629,786 | +0.25(+5.94%) |
Jul 23, 2002 | 4.166 | 4.280 | 4.102 | 4.218 | 19,549,846 | +0.07(+1.61%) |
Jul 22, 2002 | 4.441 | 4.471 | 4.103 | 4.151 | 25,827,464 | -0.29(-6.53%) |
Jul 19, 2002 | 4.557 | 4.593 | 4.431 | 4.441 | 21,822,460 | -0.22(-4.65%) |
Jul 17, 2002 | 4.581 | 4.657 | 4.544 | 4.657 | 15,187,836 | +0.02(+0.41%) |
Jul 12, 2002 | 4.677 | 4.708 | 4.587 | 4.638 | 17,115,362 | +0.12(+2.76%) |
Jul 11, 2002 | 4.431 | 4.523 | 4.322 | 4.514 | 21,028,510 | +0.07(+1.59%) |
Jul 10, 2002 | 4.604 | 4.633 | 4.425 | 4.443 | 14,680,880 | -0.18(-3.99%) |
Jul 09, 2002 | 4.718 | 4.744 | 4.622 | 4.628 | 12,143,615 | -0.07(-1.54%) |
Jul 08, 2002 | 4.626 | 4.738 | 4.663 | 4.701 | 9,920,157 | +0.07(+1.61%) |
Jul 05, 2002 | 4.622 | 4.627 | 4.560 | 4.626 | 5,537,790 | +0.08(+1.86%) |
Jul 04, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,612,349 | +0.00(+0.00%) |
Jul 03, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,599,935 | -0.00(-0.06%) |
Jul 02, 2002 | 4.632 | 4.670 | 4.474 | 4.544 | 19,080,128 | -0.11(-2.27%) |
Jul 01, 2002 | 4.672 | 4.683 | 4.572 | 4.650 | 13,230,021 | +0.04(+0.87%) |
Jun 28, 2002 | 4.607 | 4.688 | 4.522 | 4.609 | 18,476,348 | -0.02(-0.44%) |
Jun 27, 2002 | 4.582 | 4.632 | 4.499 | 4.630 | 12,011,042 | +0.05(+1.04%) |
Jun 26, 2002 | 4.431 | 4.592 | 4.411 | 4.582 | 14,987,735 | +0.06(+1.39%) |
Jun 25, 2002 | 4.545 | 4.578 | 4.431 | 4.519 | 15,716,143 | -0.19(-4.11%) |
Jun 21, 2002 | 4.796 | 4.844 | 4.685 | 4.713 | 68,918,256 | -0.13(-2.64%) |
Jun 20, 2002 | 4.869 | 4.888 | 4.818 | 4.841 | 11,421,165 | -0.06(-1.19%) |
Jun 19, 2002 | 4.856 | 4.914 | 4.834 | 4.899 | 9,271,194 | +0.10(+2.00%) |
Jun 18, 2002 | 4.714 | 4.861 | 4.714 | 4.803 | 9,928,102 | +0.07(+1.48%) |
Jun 17, 2002 | 4.708 | 4.783 | 4.707 | 4.733 | 14,065,680 | +0.11(+2.46%) |
Jun 14, 2002 | 4.818 | 4.849 | 4.589 | 4.619 | 20,989,284 | -0.27(-5.46%) |
Jun 12, 2002 | 4.891 | 4.929 | 4.859 | 4.886 | 10,510,531 | -0.01(-0.11%) |
Jun 11, 2002 | 4.879 | 4.923 | 4.866 | 4.891 | 16,625,785 | +0.11(+2.22%) |
Jun 10, 2002 | 4.752 | 4.806 | 4.733 | 4.785 | 8,916,672 | +0.03(+0.69%) |
Jun 07, 2002 | 4.632 | 4.763 | 4.622 | 4.752 | 21,037,446 | +0.15(+3.16%) |
Jun 06, 2002 | 4.628 | 4.656 | 4.567 | 4.607 | 12,322,862 | -0.01(-0.29%) |