Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.907 | 5.020 | 4.863 | 4.970 | 791,339 | +0.07(+1.53%) |
Aug 29, 2002 | 4.900 | 4.914 | 4.787 | 4.895 | 951,870 | +0.00(+0.06%) |
Aug 28, 2002 | 4.956 | 5.006 | 4.893 | 4.893 | 708,598 | -0.12(-2.43%) |
Aug 27, 2002 | 5.098 | 5.158 | 5.013 | 5.014 | 848,621 | -0.07(-1.39%) |
Aug 26, 2002 | 5.006 | 5.105 | 5.000 | 5.085 | 881,858 | +0.09(+1.73%) |
Aug 23, 2002 | 5.084 | 5.101 | 4.992 | 4.999 | 614,543 | -0.07(-1.45%) |
Aug 22, 2002 | 5.126 | 5.126 | 5.034 | 5.072 | 1,108,157 | -0.06(-1.10%) |
Aug 21, 2002 | 5.027 | 5.129 | 4.949 | 5.129 | 776,488 | +0.15(+3.04%) |
Aug 20, 2002 | 4.942 | 5.017 | 4.915 | 4.977 | 447,647 | +0.11(+2.18%) |
Aug 16, 2002 | 4.893 | 4.927 | 4.853 | 4.871 | 770,830 | -0.02(-0.43%) |
Aug 15, 2002 | 4.864 | 4.946 | 4.864 | 4.893 | 721,327 | +0.05(+1.02%) |
Aug 14, 2002 | 4.668 | 4.843 | 4.668 | 4.843 | 787,803 | +0.18(+3.79%) |
Aug 13, 2002 | 4.758 | 4.758 | 4.655 | 4.666 | 707,891 | -0.09(-1.81%) |
Aug 12, 2002 | 4.666 | 4.778 | 4.659 | 4.753 | 512,708 | +0.17(+3.70%) |
Aug 07, 2002 | 4.528 | 4.610 | 4.512 | 4.583 | 509,879 | +0.06(+1.31%) |
Aug 06, 2002 | 4.525 | 4.535 | 4.468 | 4.524 | 804,775 | +0.08(+1.88%) |
Aug 05, 2002 | 4.409 | 4.504 | 4.406 | 4.440 | 654,852 | +0.03(+0.71%) |
Aug 02, 2002 | 4.539 | 4.543 | 4.409 | 4.409 | 698,698 | -0.07(-1.49%) |
Aug 01, 2002 | 4.440 | 4.500 | 4.369 | 4.476 | 849,328 | +0.09(+2.10%) |
Jul 31, 2002 | 4.461 | 4.539 | 4.357 | 4.384 | 1,156,953 | -0.08(-1.74%) |
Jul 30, 2002 | 4.300 | 4.490 | 4.300 | 4.461 | 623,736 | +0.16(+3.75%) |
Jul 29, 2002 | 4.101 | 4.321 | 4.101 | 4.300 | 722,035 | +0.17(+4.14%) |
Jul 26, 2002 | 4.051 | 4.129 | 4.033 | 4.129 | 560,089 | +0.11(+2.82%) |
Jul 25, 2002 | 3.804 | 4.072 | 3.787 | 4.016 | 1,379,009 | +0.21(+5.58%) |
Jul 24, 2002 | 3.761 | 3.860 | 3.630 | 3.804 | 1,792,004 | +0.04(+1.13%) |
Jul 23, 2002 | 3.930 | 3.930 | 3.740 | 3.761 | 1,076,334 | -0.16(-4.14%) |
Jul 22, 2002 | 4.044 | 4.044 | 3.867 | 3.924 | 565,040 | -0.12(-2.97%) |
Jul 19, 2002 | 4.129 | 4.150 | 3.860 | 4.044 | 1,243,937 | -0.27(-6.20%) |
Jul 17, 2002 | 4.306 | 4.355 | 4.228 | 4.311 | 314,697 | +0.07(+1.67%) |
Jul 12, 2002 | 4.193 | 4.286 | 4.157 | 4.241 | 772,952 | +0.07(+1.66%) |
Jul 11, 2002 | 4.242 | 4.306 | 4.171 | 4.171 | 1,241,108 | -0.06(-1.34%) |
Jul 10, 2002 | 4.507 | 4.518 | 4.228 | 4.228 | 961,770 | -0.28(-6.12%) |
Jul 09, 2002 | 4.532 | 4.552 | 4.468 | 4.504 | 347,934 | -0.03(-0.59%) |
Jul 08, 2002 | 4.566 | 4.566 | 4.531 | 4.531 | 434,211 | -0.04(-0.77%) |
Jul 05, 2002 | 4.490 | 4.579 | 4.480 | 4.566 | 230,542 | +0.09(+2.02%) |
Jul 04, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | +0.00(+0.00%) |
Jul 03, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | -0.07(-1.52%) |
Jul 02, 2002 | 4.678 | 4.678 | 4.541 | 4.545 | 406,630 | -0.10(-2.25%) |
Jul 01, 2002 | 4.518 | 4.669 | 4.511 | 4.649 | 840,842 | +0.13(+2.94%) |
Jun 28, 2002 | 4.504 | 4.591 | 4.494 | 4.516 | 910,853 | +0.01(+0.13%) |
Jun 27, 2002 | 4.426 | 4.522 | 4.384 | 4.511 | 716,377 | +0.11(+2.47%) |
Jun 26, 2002 | 4.468 | 4.468 | 4.384 | 4.402 | 702,233 | -0.07(-1.64%) |
Jun 25, 2002 | 4.447 | 4.525 | 4.447 | 4.476 | 747,493 | +0.05(+1.12%) |
Jun 21, 2002 | 4.474 | 4.509 | 4.426 | 4.426 | 637,173 | -0.01(-0.29%) |
Jun 20, 2002 | 4.406 | 4.524 | 4.391 | 4.439 | 608,178 | +0.03(+0.77%) |
Jun 19, 2002 | 4.434 | 4.519 | 4.398 | 4.405 | 709,305 | -0.02(-0.35%) |
Jun 18, 2002 | 4.420 | 4.481 | 4.401 | 4.420 | 492,200 | +0.00(+0.00%) |
Jun 17, 2002 | 4.244 | 4.420 | 4.238 | 4.420 | 514,122 | +0.18(+4.20%) |
Jun 14, 2002 | 4.242 | 4.282 | 4.157 | 4.242 | 700,112 | -0.03(-0.76%) |
Jun 12, 2002 | 4.221 | 4.275 | 4.193 | 4.275 | 408,045 | +0.04(+1.04%) |
Jun 11, 2002 | 4.214 | 4.256 | 4.200 | 4.231 | 387,536 | -0.01(-0.13%) |
Jun 10, 2002 | 4.248 | 4.263 | 4.214 | 4.237 | 577,062 | +0.01(+0.30%) |
Jun 07, 2002 | 4.186 | 4.234 | 4.171 | 4.224 | 412,995 | +0.01(+0.23%) |
Jun 06, 2002 | 4.278 | 4.299 | 4.193 | 4.214 | 574,233 | -0.08(-1.81%) |