Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.709 | 18,119 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.533 | 3.653 | 2,459,062 | -0.15(-3.90%) |
Aug 28, 2002 | 3.662 | 3.893 | 3.486 | 3.801 | 2,372 | +0.13(+3.54%) |
Aug 27, 2002 | 3.765 | 3.894 | 3.672 | 3.672 | 11,001 | -0.09(-2.46%) |
Aug 26, 2002 | 3.764 | 3.764 | 3.718 | 3.764 | 1,941 | -0.00(-0.02%) |
Aug 23, 2002 | 3.802 | 3.802 | 3.727 | 3.765 | 10,707 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.941 | 3.756 | 3.941 | 10,353 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.941 | 3.756 | 3.941 | 8,196 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.940 | 8,520 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.219 | 6,794 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.183 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.183 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,392 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.145 | 56,299 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.219 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,953 | -0.19(-3.96%) |
Aug 01, 2002 | 4.682 | 4.729 | 4.311 | 4.682 | 20,600 | -0.05(-0.98%) |
Jul 31, 2002 | 4.515 | 4.729 | 4.404 | 4.729 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,706 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.358 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.154 | 4.386 | 4.080 | 4.080 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.154 | 3.941 | 3.941 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.811 | 4.116 | 19,845 | -0.21(-4.95%) |
Jul 23, 2002 | 3.941 | 4.330 | 3.709 | 4.330 | 36,130 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,472 | -0.49(-11.20%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.386 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,775 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,151 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.656 | 5.657 | 15,315 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,971 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,040 | -0.32(-5.39%) |
Jul 08, 2002 | 6.026 | 6.026 | 6.017 | 6.017 | 12,942 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.027 | 21,031 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.305 | 5.702 | 6.092 | 89,410 | +0.20(+3.46%) |
Jul 01, 2002 | 5.841 | 6.156 | 5.470 | 5.888 | 78,733 | +0.32(+5.83%) |
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,650 | +0.18(+3.39%) |
Jun 27, 2002 | 5.395 | 5.395 | 5.285 | 5.380 | 2,696 | -0.09(-1.64%) |
Jun 26, 2002 | 5.507 | 5.507 | 5.249 | 5.470 | 17,472 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.554 | 5.330 | 5.554 | 41,739 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,277 | +0.15(+2.90%) |
Jun 20, 2002 | 4.970 | 5.358 | 4.970 | 5.109 | 79,056 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,610 | +0.14(+2.88%) |
Jun 18, 2002 | 4.868 | 5.053 | 4.821 | 4.821 | 12,187 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.803 | 4.803 | 10,785 | -0.05(-0.96%) |
Jun 14, 2002 | 5.276 | 5.276 | 4.729 | 4.849 | 16,609 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.868 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.729 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.035 | 4.636 | 4.682 | 24,051 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.896 | 4.497 | 4.896 | 7,441 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,030 | +0.04(+0.78%) |