Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.204 | 4.218 | 4.095 | 4.140 | 4,970,234 | -0.06(-1.53%) |
Aug 29, 2002 | 4.230 | 4.231 | 4.099 | 4.204 | 4,711,978 | -0.03(-0.61%) |
Aug 28, 2002 | 4.238 | 4.301 | 4.173 | 4.230 | 8,235,247 | -0.01(-0.19%) |
Aug 27, 2002 | 4.156 | 4.265 | 4.035 | 4.238 | 10,107,144 | +0.08(+1.80%) |
Aug 26, 2002 | 4.197 | 4.238 | 4.061 | 4.163 | 4,786,707 | -0.00(-0.10%) |
Aug 23, 2002 | 4.168 | 4.245 | 4.156 | 4.167 | 3,715,587 | -0.01(-0.33%) |
Aug 22, 2002 | 4.119 | 4.218 | 4.048 | 4.181 | 5,738,774 | +0.06(+1.49%) |
Aug 21, 2002 | 4.111 | 4.166 | 4.047 | 4.119 | 5,136,543 | +0.02(+0.37%) |
Aug 20, 2002 | 4.186 | 4.199 | 4.040 | 4.104 | 4,278,255 | +0.02(+0.57%) |
Aug 16, 2002 | 4.067 | 4.123 | 3.994 | 4.081 | 5,846,472 | -0.08(-1.97%) |
Aug 15, 2002 | 3.999 | 4.194 | 3.997 | 4.163 | 8,106,302 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.983 | 3.706 | 3.983 | 6,402,913 | +0.14(+3.73%) |
Aug 13, 2002 | 3.932 | 3.945 | 3.822 | 3.840 | 4,493,651 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.028 | 3.904 | 3.992 | 5,423,372 | +0.10(+2.45%) |
Aug 07, 2002 | 3.883 | 3.945 | 3.754 | 3.897 | 8,374,082 | +0.09(+2.26%) |
Aug 06, 2002 | 3.822 | 3.870 | 3.781 | 3.811 | 6,948,730 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.747 | 3.580 | 3.674 | 6,803,667 | +0.06(+1.66%) |
Aug 02, 2002 | 3.833 | 3.833 | 3.528 | 3.614 | 11,790,019 | -0.24(-6.13%) |
Aug 01, 2002 | 4.095 | 4.136 | 3.803 | 3.850 | 12,216,783 | -0.37(-8.71%) |
Jul 31, 2002 | 4.036 | 4.218 | 3.979 | 4.218 | 7,412,858 | +0.18(+4.50%) |
Jul 30, 2002 | 4.013 | 4.158 | 3.936 | 4.036 | 8,671,168 | -0.02(-0.37%) |
Jul 29, 2002 | 4.013 | 4.080 | 3.951 | 4.051 | 8,211,436 | +0.06(+1.57%) |
Jul 26, 2002 | 3.904 | 3.998 | 3.860 | 3.988 | 5,780,901 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.162 | 3.788 | 3.890 | 12,809,123 | -0.05(-1.32%) |
Jul 24, 2002 | 3.583 | 3.943 | 3.460 | 3.942 | 13,122,693 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.569 | 3.345 | 3.433 | 9,348,495 | +0.16(+4.97%) |
Jul 22, 2002 | 3.337 | 3.457 | 3.150 | 3.270 | 5,495,171 | -0.11(-3.23%) |
Jul 19, 2002 | 3.419 | 3.549 | 3.348 | 3.380 | 4,847,517 | -0.22(-6.18%) |
Jul 17, 2002 | 3.662 | 3.711 | 3.552 | 3.602 | 6,361,885 | -0.01(-0.38%) |
Jul 12, 2002 | 3.689 | 3.706 | 3.572 | 3.616 | 3,895,450 | -0.05(-1.38%) |
Jul 11, 2002 | 3.767 | 3.826 | 3.644 | 3.666 | 6,759,709 | -0.09(-2.50%) |
Jul 10, 2002 | 3.822 | 3.883 | 3.740 | 3.760 | 6,597,429 | +0.03(+0.73%) |
Jul 09, 2002 | 3.878 | 3.931 | 3.695 | 3.733 | 5,622,650 | -0.14(-3.70%) |
Jul 08, 2002 | 3.938 | 3.971 | 3.819 | 3.876 | 4,221,841 | -0.03(-0.73%) |
Jul 05, 2002 | 3.549 | 3.958 | 3.842 | 3.905 | 2,473,028 | +0.05(+1.27%) |
Jul 04, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | +0.00(+0.00%) |
Jul 03, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | -0.09(-2.35%) |
Jul 02, 2002 | 3.969 | 4.025 | 3.876 | 3.949 | 5,978,347 | -0.04(-1.03%) |
Jul 01, 2002 | 4.040 | 4.092 | 3.913 | 3.990 | 9,187,314 | -0.00(-0.07%) |
Jun 28, 2002 | 4.208 | 4.208 | 3.992 | 3.992 | 10,981,917 | -0.22(-5.12%) |
Jun 27, 2002 | 4.211 | 4.245 | 4.138 | 4.208 | 5,329,228 | +0.05(+1.08%) |
Jun 26, 2002 | 4.185 | 4.229 | 4.080 | 4.163 | 9,068,626 | -0.02(-0.52%) |
Jun 25, 2002 | 4.365 | 4.373 | 4.179 | 4.185 | 3,993,624 | -0.25(-5.55%) |
Jun 21, 2002 | 4.395 | 4.522 | 4.395 | 4.431 | 8,211,802 | -0.06(-1.31%) |
Jun 20, 2002 | 4.491 | 4.527 | 4.441 | 4.489 | 6,254,187 | +0.06(+1.36%) |
Jun 19, 2002 | 4.436 | 4.477 | 4.388 | 4.429 | 5,555,980 | -0.01(-0.15%) |
Jun 18, 2002 | 4.422 | 4.448 | 4.369 | 4.436 | 4,073,482 | +2.25(+102.78%) |
Jun 17, 2002 | 2.146 | 2.201 | 2.143 | 2.188 | 6,286,789 | +0.05(+2.30%) |
Jun 14, 2002 | 2.177 | 2.180 | 2.119 | 2.139 | 7,513,962 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.216 | 2.187 | 2.199 | 5,733,645 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.250 | 2.194 | 2.204 | 7,533,011 | -0.03(-1.52%) |
Jun 10, 2002 | 2.221 | 2.257 | 2.218 | 2.238 | 7,213,579 | +0.01(+0.54%) |
Jun 07, 2002 | 2.223 | 2.252 | 2.222 | 2.227 | 4,430,278 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.209 | 2.223 | 6,295,581 | +0.01(+0.37%) |