Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.846 | 4.028 | 3.846 | 3.915 | 1,390,673 | +0.07(+1.84%) |
Aug 29, 2002 | 3.866 | 3.888 | 3.785 | 3.844 | 1,934,098 | -0.06(-1.66%) |
Aug 28, 2002 | 3.974 | 3.988 | 3.897 | 3.909 | 1,570,498 | -0.07(-1.78%) |
Aug 27, 2002 | 4.036 | 4.056 | 3.969 | 3.980 | 1,549,749 | -0.01(-0.15%) |
Aug 26, 2002 | 3.967 | 3.988 | 3.846 | 3.986 | 2,315,978 | -0.06(-1.55%) |
Aug 23, 2002 | 4.180 | 4.180 | 4.048 | 4.048 | 2,422,193 | -0.16(-3.89%) |
Aug 22, 2002 | 4.202 | 4.251 | 4.180 | 4.212 | 998,913 | +0.01(+0.24%) |
Aug 21, 2002 | 4.111 | 4.202 | 4.089 | 4.202 | 1,362,514 | +0.10(+2.42%) |
Aug 20, 2002 | 4.085 | 4.180 | 4.065 | 4.103 | 1,258,275 | +0.07(+1.86%) |
Aug 16, 2002 | 4.014 | 4.048 | 3.907 | 4.028 | 814,643 | +0.01(+0.35%) |
Aug 15, 2002 | 4.054 | 4.129 | 3.988 | 4.014 | 798,340 | +0.01(+0.25%) |
Aug 14, 2002 | 3.810 | 4.004 | 3.777 | 4.004 | 789,942 | +0.22(+5.95%) |
Aug 13, 2002 | 3.907 | 3.959 | 3.773 | 3.779 | 641,241 | -0.13(-3.26%) |
Aug 12, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 624,444 | +0.01(+0.36%) |
Aug 07, 2002 | 3.787 | 3.907 | 3.727 | 3.893 | 1,325,462 | +0.16(+4.34%) |
Aug 06, 2002 | 3.644 | 3.751 | 3.601 | 3.731 | 1,093,766 | +0.23(+6.53%) |
Aug 05, 2002 | 3.644 | 3.755 | 3.484 | 3.502 | 444,620 | -0.10(-2.81%) |
Aug 02, 2002 | 3.623 | 3.747 | 3.550 | 3.603 | 477,225 | -0.01(-0.22%) |
Aug 01, 2002 | 3.745 | 3.795 | 3.611 | 3.611 | 795,376 | -0.13(-3.57%) |
Jul 31, 2002 | 3.688 | 3.785 | 3.688 | 3.745 | 1,016,698 | +0.06(+1.59%) |
Jul 30, 2002 | 3.633 | 3.846 | 3.609 | 3.686 | 1,129,829 | +0.05(+1.45%) |
Jul 29, 2002 | 3.506 | 3.672 | 3.506 | 3.633 | 783,026 | +0.13(+3.70%) |
Jul 26, 2002 | 3.461 | 3.512 | 3.431 | 3.504 | 576,524 | +0.02(+0.64%) |
Jul 25, 2002 | 3.330 | 3.522 | 3.322 | 3.482 | 1,146,626 | +0.18(+5.52%) |
Jul 24, 2002 | 3.079 | 3.299 | 2.959 | 3.299 | 1,390,179 | +0.22(+7.17%) |
Jul 23, 2002 | 3.249 | 3.279 | 3.042 | 3.079 | 1,545,797 | -0.17(-5.23%) |
Jul 22, 2002 | 3.320 | 3.366 | 3.176 | 3.249 | 1,329,415 | -0.06(-1.83%) |
Jul 19, 2002 | 3.583 | 3.595 | 3.291 | 3.310 | 1,852,585 | -0.41(-11.04%) |
Jul 17, 2002 | 3.741 | 3.805 | 3.625 | 3.720 | 1,285,447 | -0.07(-1.76%) |
Jul 12, 2002 | 3.907 | 3.907 | 3.723 | 3.787 | 1,339,789 | -0.09(-2.20%) |
Jul 11, 2002 | 3.937 | 3.967 | 3.846 | 3.872 | 1,510,227 | -0.06(-1.44%) |
Jul 10, 2002 | 4.109 | 4.190 | 3.929 | 3.929 | 834,404 | -0.16(-3.91%) |
Jul 09, 2002 | 4.125 | 4.125 | 4.089 | 4.089 | 689,161 | -0.04(-0.88%) |
Jul 08, 2002 | 4.241 | 4.241 | 4.125 | 4.125 | 1,103,646 | -0.12(-2.72%) |
Jul 05, 2002 | 4.160 | 4.271 | 4.160 | 4.241 | 423,871 | +0.08(+2.00%) |
Jul 04, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 8,348,983 | +0.00(+0.00%) |
Jul 03, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 690,149 | -0.06(-1.49%) |
Jul 02, 2002 | 4.382 | 4.401 | 4.210 | 4.220 | 564,667 | -0.16(-3.70%) |
Jul 01, 2002 | 4.451 | 4.492 | 4.382 | 4.382 | 726,213 | -0.06(-1.37%) |
Jun 28, 2002 | 4.338 | 4.453 | 4.338 | 4.443 | 1,281,988 | +0.10(+2.38%) |
Jun 27, 2002 | 4.301 | 4.362 | 4.176 | 4.340 | 724,237 | +0.07(+1.76%) |
Jun 26, 2002 | 4.154 | 4.307 | 4.121 | 4.265 | 958,898 | +0.04(+1.01%) |
Jun 25, 2002 | 4.172 | 4.332 | 4.150 | 4.222 | 832,922 | -0.03(-0.71%) |
Jun 21, 2002 | 4.307 | 4.342 | 4.253 | 4.253 | 1,055,232 | -0.05(-1.08%) |
Jun 20, 2002 | 4.220 | 4.348 | 4.220 | 4.299 | 656,062 | +0.09(+2.12%) |
Jun 19, 2002 | 4.380 | 4.407 | 4.210 | 4.210 | 787,472 | -0.17(-3.88%) |
Jun 18, 2002 | 4.372 | 4.449 | 4.362 | 4.380 | 628,396 | +0.01(+0.19%) |
Jun 17, 2002 | 4.210 | 4.372 | 4.210 | 4.372 | 595,791 | +0.18(+4.25%) |
Jun 14, 2002 | 4.109 | 4.218 | 4.040 | 4.194 | 622,962 | -0.03(-0.77%) |
Jun 12, 2002 | 4.107 | 4.227 | 4.073 | 4.227 | 722,261 | +0.13(+3.16%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.095 | 4.097 | 567,138 | -0.10(-2.32%) |
Jun 10, 2002 | 4.210 | 4.261 | 4.184 | 4.194 | 712,874 | -0.01(-0.29%) |
Jun 07, 2002 | 4.129 | 4.214 | 4.069 | 4.206 | 700,524 | +0.09(+2.21%) |
Jun 06, 2002 | 4.233 | 4.245 | 4.109 | 4.115 | 1,027,567 | -0.12(-2.77%) |