Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.205 | 4.219 | 4.096 | 4.141 | 4,969,169 | -0.06(-1.53%) |
Aug 29, 2002 | 4.231 | 4.232 | 4.100 | 4.205 | 4,710,968 | -0.03(-0.61%) |
Aug 28, 2002 | 4.239 | 4.302 | 4.173 | 4.231 | 8,233,482 | -0.01(-0.19%) |
Aug 27, 2002 | 4.157 | 4.266 | 4.036 | 4.239 | 10,104,978 | +0.08(+1.80%) |
Aug 26, 2002 | 4.198 | 4.239 | 4.062 | 4.164 | 4,785,682 | -0.00(-0.10%) |
Aug 23, 2002 | 4.169 | 4.246 | 4.157 | 4.168 | 3,714,791 | -0.01(-0.33%) |
Aug 22, 2002 | 4.120 | 4.219 | 4.049 | 4.182 | 5,737,544 | +0.06(+1.49%) |
Aug 21, 2002 | 4.112 | 4.167 | 4.048 | 4.120 | 5,135,443 | +0.02(+0.37%) |
Aug 20, 2002 | 4.187 | 4.199 | 4.041 | 4.105 | 4,277,338 | +0.02(+0.57%) |
Aug 16, 2002 | 4.068 | 4.124 | 3.995 | 4.082 | 5,845,219 | -0.08(-1.97%) |
Aug 15, 2002 | 4.000 | 4.195 | 3.997 | 4.164 | 8,104,565 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.984 | 3.707 | 3.984 | 6,401,541 | +0.14(+3.73%) |
Aug 13, 2002 | 3.933 | 3.945 | 3.823 | 3.840 | 4,492,688 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.029 | 3.905 | 3.993 | 5,422,210 | +0.10(+2.45%) |
Aug 07, 2002 | 3.884 | 3.945 | 3.754 | 3.898 | 8,372,288 | +0.09(+2.26%) |
Aug 06, 2002 | 3.823 | 3.870 | 3.782 | 3.812 | 6,947,241 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.748 | 3.581 | 3.675 | 6,802,209 | +0.06(+1.66%) |
Aug 02, 2002 | 3.834 | 3.834 | 3.529 | 3.615 | 11,787,493 | -0.24(-6.13%) |
Aug 01, 2002 | 4.096 | 4.137 | 3.804 | 3.851 | 12,214,165 | -0.37(-8.71%) |
Jul 31, 2002 | 4.037 | 4.219 | 3.980 | 4.219 | 7,411,269 | +0.18(+4.50%) |
Jul 30, 2002 | 4.014 | 4.158 | 3.937 | 4.037 | 8,669,310 | -0.02(-0.37%) |
Jul 29, 2002 | 4.014 | 4.081 | 3.952 | 4.052 | 8,209,677 | +0.06(+1.57%) |
Jul 26, 2002 | 3.905 | 3.999 | 3.861 | 3.989 | 5,779,662 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.163 | 3.788 | 3.891 | 12,806,378 | -0.05(-1.32%) |
Jul 24, 2002 | 3.584 | 3.944 | 3.461 | 3.943 | 13,119,881 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.570 | 3.346 | 3.434 | 9,346,492 | +0.16(+4.97%) |
Jul 22, 2002 | 3.338 | 3.458 | 3.151 | 3.271 | 5,493,993 | -0.11(-3.23%) |
Jul 19, 2002 | 3.420 | 3.550 | 3.349 | 3.380 | 4,846,478 | -0.22(-6.18%) |
Jul 17, 2002 | 3.663 | 3.712 | 3.552 | 3.603 | 6,360,522 | -0.01(-0.38%) |
Jul 12, 2002 | 3.690 | 3.707 | 3.573 | 3.616 | 3,894,615 | -0.05(-1.38%) |
Jul 11, 2002 | 3.768 | 3.827 | 3.645 | 3.667 | 6,758,260 | -0.09(-2.50%) |
Jul 10, 2002 | 3.823 | 3.884 | 3.741 | 3.761 | 6,596,015 | +0.03(+0.73%) |
Jul 09, 2002 | 3.879 | 3.932 | 3.696 | 3.734 | 5,621,446 | -0.14(-3.70%) |
Jul 08, 2002 | 3.939 | 3.971 | 3.820 | 3.877 | 4,220,937 | -0.03(-0.73%) |
Jul 05, 2002 | 3.550 | 3.959 | 3.843 | 3.906 | 2,472,498 | +0.05(+1.27%) |
Jul 04, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | +0.00(+0.00%) |
Jul 03, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | -0.09(-2.35%) |
Jul 02, 2002 | 3.970 | 4.026 | 3.877 | 3.950 | 5,977,066 | -0.04(-1.03%) |
Jul 01, 2002 | 4.041 | 4.093 | 3.914 | 3.991 | 9,185,345 | -0.00(-0.07%) |
Jun 28, 2002 | 4.209 | 4.209 | 3.993 | 3.993 | 10,979,564 | -0.22(-5.13%) |
Jun 27, 2002 | 4.212 | 4.246 | 4.139 | 4.209 | 5,328,086 | +0.05(+1.08%) |
Jun 26, 2002 | 4.186 | 4.229 | 4.081 | 4.164 | 9,066,683 | -0.02(-0.52%) |
Jun 25, 2002 | 4.366 | 4.374 | 4.180 | 4.186 | 3,992,768 | -0.25(-5.55%) |
Jun 21, 2002 | 4.396 | 4.523 | 4.396 | 4.431 | 8,210,043 | -0.06(-1.31%) |
Jun 20, 2002 | 4.492 | 4.528 | 4.442 | 4.490 | 6,252,847 | +0.06(+1.36%) |
Jun 19, 2002 | 4.437 | 4.478 | 4.389 | 4.430 | 5,554,790 | -0.01(-0.15%) |
Jun 18, 2002 | 4.423 | 4.449 | 4.370 | 4.437 | 4,072,609 | +2.25(+102.78%) |
Jun 17, 2002 | 2.147 | 2.201 | 2.143 | 2.188 | 6,285,442 | +0.05(+2.30%) |
Jun 14, 2002 | 2.178 | 2.181 | 2.119 | 2.139 | 7,512,352 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.217 | 2.188 | 2.199 | 5,732,417 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.251 | 2.195 | 2.205 | 7,531,397 | -0.03(-1.52%) |
Jun 10, 2002 | 2.222 | 2.257 | 2.218 | 2.239 | 7,212,034 | +0.01(+0.54%) |
Jun 07, 2002 | 2.224 | 2.253 | 2.223 | 2.227 | 4,429,328 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.210 | 2.224 | 6,294,232 | +0.01(+0.37%) |