Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.622 | 4.680 | 4.619 | 4.619 | 57,636 | +0.00(+0.00%) |
Aug 29, 2002 | 4.552 | 4.628 | 4.504 | 4.619 | 70,474 | +0.08(+1.77%) |
Aug 28, 2002 | 4.724 | 4.724 | 4.538 | 4.538 | 63,400 | -0.19(-4.11%) |
Aug 27, 2002 | 4.848 | 4.876 | 4.733 | 4.733 | 93,791 | -0.10(-1.98%) |
Aug 26, 2002 | 4.781 | 4.829 | 4.718 | 4.829 | 72,046 | +0.03(+0.60%) |
Aug 23, 2002 | 4.838 | 4.907 | 4.800 | 4.800 | 110,558 | -0.06(-1.33%) |
Aug 22, 2002 | 4.876 | 4.886 | 4.809 | 4.865 | 85,931 | +0.01(+0.16%) |
Aug 21, 2002 | 4.790 | 4.905 | 4.758 | 4.857 | 84,621 | +0.09(+1.80%) |
Aug 20, 2002 | 4.857 | 4.867 | 4.771 | 4.771 | 159,025 | +0.05(+1.01%) |
Aug 16, 2002 | 4.762 | 4.762 | 4.634 | 4.724 | 84,097 | +0.00(+0.08%) |
Aug 15, 2002 | 4.657 | 4.741 | 4.628 | 4.720 | 42,441 | +0.09(+2.02%) |
Aug 14, 2002 | 4.620 | 4.626 | 4.430 | 4.626 | 128,373 | +0.01(+0.25%) |
Aug 13, 2002 | 4.733 | 4.806 | 4.611 | 4.615 | 155,619 | -0.12(-2.50%) |
Aug 12, 2002 | 4.752 | 4.771 | 4.672 | 4.733 | 78,071 | +0.02(+0.49%) |
Aug 07, 2002 | 4.615 | 4.710 | 4.550 | 4.710 | 51,873 | +0.11(+2.32%) |
Aug 06, 2002 | 4.485 | 4.603 | 4.456 | 4.603 | 99,816 | +0.12(+2.64%) |
Aug 05, 2002 | 4.609 | 4.613 | 4.485 | 4.485 | 211,160 | -0.11(-2.49%) |
Aug 02, 2002 | 4.838 | 4.848 | 4.599 | 4.599 | 88,551 | -0.19(-3.98%) |
Aug 01, 2002 | 4.752 | 4.794 | 4.695 | 4.790 | 47,943 | +0.06(+1.21%) |
Jul 31, 2002 | 4.876 | 4.876 | 4.706 | 4.733 | 137,804 | -0.13(-2.71%) |
Jul 30, 2002 | 4.914 | 4.914 | 4.809 | 4.865 | 116,059 | -0.04(-0.78%) |
Jul 29, 2002 | 4.580 | 4.924 | 4.580 | 4.903 | 159,287 | +0.19(+4.01%) |
Jul 26, 2002 | 4.800 | 4.809 | 4.704 | 4.714 | 70,998 | -0.06(-1.24%) |
Jul 25, 2002 | 4.743 | 4.888 | 4.691 | 4.773 | 170,552 | +0.10(+2.08%) |
Jul 24, 2002 | 4.227 | 4.676 | 4.168 | 4.676 | 167,933 | +0.45(+10.66%) |
Jul 23, 2002 | 4.609 | 4.628 | 4.203 | 4.225 | 259,628 | -0.35(-7.75%) |
Jul 22, 2002 | 4.819 | 4.827 | 4.542 | 4.580 | 131,255 | -0.25(-5.14%) |
Jul 19, 2002 | 5.071 | 5.071 | 4.781 | 4.829 | 102,436 | -0.18(-3.62%) |
Jul 17, 2002 | 4.981 | 5.096 | 4.819 | 5.010 | 267,487 | -0.46(-8.38%) |
Jul 12, 2002 | 5.563 | 5.659 | 5.403 | 5.468 | 116,321 | -0.10(-1.72%) |
Jul 11, 2002 | 5.876 | 5.876 | 5.525 | 5.563 | 144,092 | -0.32(-5.39%) |
Jul 10, 2002 | 5.977 | 6.033 | 5.865 | 5.880 | 230,547 | -0.10(-1.66%) |
Jul 09, 2002 | 5.878 | 5.979 | 5.878 | 5.979 | 264,605 | +0.10(+1.72%) |
Jul 08, 2002 | 5.630 | 5.878 | 5.630 | 5.878 | 400,838 | +0.25(+4.41%) |
Jul 05, 2002 | 5.344 | 5.630 | 5.344 | 5.630 | 80,429 | +0.30(+5.66%) |
Jul 04, 2002 | 5.640 | 5.640 | 5.246 | 5.329 | 78,595 | +0.00(+0.00%) |
Jul 03, 2002 | 5.640 | 5.640 | 5.246 | 5.329 | 161,383 | -0.30(-5.32%) |
Jul 02, 2002 | 5.764 | 5.783 | 5.628 | 5.628 | 129,945 | -0.14(-2.38%) |
Jul 01, 2002 | 5.840 | 5.846 | 5.733 | 5.766 | 90,909 | -0.06(-0.95%) |
Jun 28, 2002 | 5.706 | 5.916 | 5.706 | 5.821 | 345,559 | +0.10(+1.67%) |
Jun 27, 2002 | 5.525 | 5.725 | 5.477 | 5.725 | 221,902 | +0.17(+3.06%) |
Jun 26, 2002 | 5.420 | 5.556 | 5.401 | 5.556 | 169,766 | -0.06(-1.15%) |
Jun 25, 2002 | 5.771 | 5.808 | 5.582 | 5.621 | 147,760 | -0.10(-1.83%) |
Jun 21, 2002 | 5.640 | 5.725 | 5.617 | 5.725 | 210,374 | +0.11(+1.97%) |
Jun 20, 2002 | 5.554 | 5.687 | 5.554 | 5.615 | 227,665 | +0.10(+1.83%) |
Jun 19, 2002 | 5.716 | 5.754 | 5.439 | 5.514 | 243,385 | -0.19(-3.35%) |
Jun 18, 2002 | 5.668 | 5.735 | 5.653 | 5.705 | 54,493 | +0.05(+0.81%) |
Jun 17, 2002 | 5.554 | 5.682 | 5.554 | 5.659 | 110,558 | +0.12(+2.24%) |
Jun 14, 2002 | 5.462 | 5.535 | 5.382 | 5.535 | 231,595 | -0.09(-1.53%) |
Jun 12, 2002 | 5.640 | 5.687 | 5.546 | 5.621 | 100,340 | -0.03(-0.51%) |
Jun 11, 2002 | 5.840 | 5.886 | 5.649 | 5.649 | 46,371 | -0.16(-2.82%) |
Jun 10, 2002 | 5.897 | 5.937 | 5.802 | 5.813 | 87,241 | -0.06(-1.10%) |
Jun 07, 2002 | 5.827 | 5.897 | 5.817 | 5.878 | 128,897 | +0.04(+0.65%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.802 | 5.840 | 125,229 | -0.14(-2.36%) |