Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.904 | 5.017 | 4.860 | 4.968 | 791,804 | +0.07(+1.53%) |
Aug 29, 2002 | 4.897 | 4.911 | 4.784 | 4.893 | 952,429 | +0.00(+0.06%) |
Aug 28, 2002 | 4.953 | 5.003 | 4.890 | 4.890 | 709,015 | -0.12(-2.43%) |
Aug 27, 2002 | 5.095 | 5.155 | 5.010 | 5.011 | 849,120 | -0.07(-1.39%) |
Aug 26, 2002 | 5.003 | 5.102 | 4.997 | 5.082 | 882,377 | +0.09(+1.73%) |
Aug 23, 2002 | 5.081 | 5.098 | 4.989 | 4.996 | 614,904 | -0.07(-1.45%) |
Aug 22, 2002 | 5.123 | 5.123 | 5.031 | 5.069 | 1,108,809 | -0.06(-1.10%) |
Aug 21, 2002 | 5.024 | 5.126 | 4.946 | 5.126 | 776,944 | +0.15(+3.04%) |
Aug 20, 2002 | 4.939 | 5.014 | 4.912 | 4.975 | 447,910 | +0.11(+2.18%) |
Aug 16, 2002 | 4.890 | 4.924 | 4.850 | 4.869 | 771,284 | -0.02(-0.43%) |
Aug 15, 2002 | 4.862 | 4.943 | 4.862 | 4.890 | 721,752 | +0.05(+1.02%) |
Aug 14, 2002 | 4.665 | 4.840 | 4.665 | 4.840 | 788,266 | +0.18(+3.79%) |
Aug 13, 2002 | 4.756 | 4.756 | 4.652 | 4.664 | 708,307 | -0.09(-1.82%) |
Aug 12, 2002 | 4.664 | 4.775 | 4.657 | 4.750 | 513,010 | +0.17(+3.70%) |
Aug 07, 2002 | 4.525 | 4.607 | 4.510 | 4.580 | 510,179 | +0.06(+1.31%) |
Aug 06, 2002 | 4.522 | 4.532 | 4.466 | 4.521 | 805,248 | +0.08(+1.88%) |
Aug 05, 2002 | 4.406 | 4.501 | 4.404 | 4.438 | 655,237 | +0.03(+0.71%) |
Aug 02, 2002 | 4.536 | 4.541 | 4.406 | 4.406 | 699,108 | -0.07(-1.49%) |
Aug 01, 2002 | 4.438 | 4.497 | 4.367 | 4.473 | 849,827 | +0.09(+2.10%) |
Jul 31, 2002 | 4.459 | 4.536 | 4.354 | 4.381 | 1,157,633 | -0.08(-1.74%) |
Jul 30, 2002 | 4.298 | 4.487 | 4.298 | 4.459 | 624,103 | +0.16(+3.75%) |
Jul 29, 2002 | 4.098 | 4.319 | 4.098 | 4.298 | 722,459 | +0.17(+4.14%) |
Jul 26, 2002 | 4.049 | 4.127 | 4.031 | 4.127 | 560,419 | +0.11(+2.82%) |
Jul 25, 2002 | 3.802 | 4.070 | 3.785 | 4.014 | 1,379,820 | +0.21(+5.58%) |
Jul 24, 2002 | 3.759 | 3.858 | 3.628 | 3.802 | 1,793,058 | +0.04(+1.13%) |
Jul 23, 2002 | 3.927 | 3.927 | 3.738 | 3.759 | 1,076,967 | -0.16(-4.14%) |
Jul 22, 2002 | 4.042 | 4.042 | 3.865 | 3.922 | 565,372 | -0.12(-2.97%) |
Jul 19, 2002 | 4.127 | 4.148 | 3.858 | 4.042 | 1,244,668 | -0.27(-6.20%) |
Jul 17, 2002 | 4.303 | 4.353 | 4.226 | 4.309 | 314,882 | +0.07(+1.67%) |
Jul 12, 2002 | 4.190 | 4.283 | 4.155 | 4.238 | 773,406 | +0.07(+1.66%) |
Jul 11, 2002 | 4.240 | 4.303 | 4.169 | 4.169 | 1,241,838 | -0.06(-1.34%) |
Jul 10, 2002 | 4.504 | 4.515 | 4.226 | 4.226 | 962,336 | -0.28(-6.12%) |
Jul 09, 2002 | 4.529 | 4.549 | 4.466 | 4.501 | 348,139 | -0.03(-0.59%) |
Jul 08, 2002 | 4.563 | 4.563 | 4.528 | 4.528 | 434,466 | -0.04(-0.77%) |
Jul 05, 2002 | 4.487 | 4.576 | 4.477 | 4.563 | 230,677 | +0.09(+2.02%) |
Jul 04, 2002 | 4.544 | 4.544 | 4.456 | 4.473 | 325,496 | +0.00(+0.00%) |
Jul 03, 2002 | 4.544 | 4.544 | 4.456 | 4.473 | 325,496 | -0.07(-1.52%) |
Jul 02, 2002 | 4.675 | 4.675 | 4.538 | 4.542 | 406,870 | -0.10(-2.25%) |
Jul 01, 2002 | 4.515 | 4.666 | 4.508 | 4.647 | 841,336 | +0.13(+2.94%) |
Jun 28, 2002 | 4.501 | 4.589 | 4.491 | 4.514 | 911,388 | +0.01(+0.13%) |
Jun 27, 2002 | 4.423 | 4.519 | 4.381 | 4.508 | 716,798 | +0.11(+2.47%) |
Jun 26, 2002 | 4.466 | 4.466 | 4.381 | 4.399 | 702,646 | -0.07(-1.64%) |
Jun 25, 2002 | 4.445 | 4.522 | 4.445 | 4.473 | 747,933 | +0.05(+1.12%) |
Jun 21, 2002 | 4.471 | 4.507 | 4.423 | 4.423 | 637,547 | -0.01(-0.29%) |
Jun 20, 2002 | 4.404 | 4.521 | 4.388 | 4.436 | 608,536 | +0.03(+0.77%) |
Jun 19, 2002 | 4.432 | 4.517 | 4.395 | 4.402 | 709,722 | -0.02(-0.35%) |
Jun 18, 2002 | 4.418 | 4.479 | 4.398 | 4.418 | 492,489 | +0.00(+0.00%) |
Jun 17, 2002 | 4.241 | 4.418 | 4.235 | 4.418 | 514,425 | +0.18(+4.20%) |
Jun 14, 2002 | 4.240 | 4.279 | 4.155 | 4.240 | 700,524 | -0.03(-0.76%) |
Jun 12, 2002 | 4.218 | 4.272 | 4.190 | 4.272 | 408,285 | +0.04(+1.04%) |
Jun 11, 2002 | 4.211 | 4.254 | 4.197 | 4.228 | 387,764 | -0.01(-0.13%) |
Jun 10, 2002 | 4.245 | 4.261 | 4.211 | 4.234 | 577,401 | +0.01(+0.30%) |
Jun 07, 2002 | 4.183 | 4.231 | 4.169 | 4.221 | 413,238 | +0.01(+0.23%) |
Jun 06, 2002 | 4.275 | 4.296 | 4.190 | 4.211 | 574,571 | -0.08(-1.81%) |