Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.382 | 4.460 | 4.354 | 4.361 | 1,178,202 | -0.02(-0.38%) |
Aug 29, 2002 | 4.278 | 4.389 | 4.204 | 4.378 | 6,398,579 | +0.04(+0.98%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.317 | 4.335 | 1,408,767 | -0.04(-0.85%) |
Aug 27, 2002 | 4.463 | 4.487 | 4.371 | 4.373 | 1,385,818 | -0.08(-1.83%) |
Aug 26, 2002 | 4.380 | 4.485 | 4.374 | 4.454 | 813,726 | +0.07(+1.69%) |
Aug 23, 2002 | 4.445 | 4.500 | 4.378 | 4.380 | 652,547 | -0.13(-2.87%) |
Aug 22, 2002 | 4.491 | 4.547 | 4.463 | 4.510 | 1,215,460 | -0.01(-0.20%) |
Aug 21, 2002 | 4.556 | 4.565 | 4.515 | 4.519 | 1,119,886 | -0.01(-0.20%) |
Aug 20, 2002 | 4.547 | 4.574 | 4.489 | 4.528 | 592,611 | +0.03(+0.62%) |
Aug 16, 2002 | 4.361 | 4.578 | 4.352 | 4.500 | 1,227,339 | +0.14(+3.18%) |
Aug 15, 2002 | 4.315 | 4.371 | 4.297 | 4.361 | 2,885,570 | +0.06(+1.46%) |
Aug 14, 2002 | 4.306 | 4.334 | 4.241 | 4.298 | 2,180,646 | -0.02(-0.43%) |
Aug 13, 2002 | 4.300 | 4.339 | 4.260 | 4.317 | 778,358 | -0.03(-0.68%) |
Aug 12, 2002 | 4.287 | 4.367 | 4.287 | 4.347 | 1,761,634 | -0.17(-3.81%) |
Aug 07, 2002 | 4.356 | 4.537 | 4.356 | 4.519 | 2,925,527 | +0.14(+3.30%) |
Aug 06, 2002 | 4.093 | 4.374 | 4.093 | 4.374 | 2,129,350 | +0.28(+6.88%) |
Aug 05, 2002 | 4.235 | 4.248 | 4.093 | 4.093 | 602,330 | -0.14(-3.41%) |
Aug 02, 2002 | 4.269 | 4.287 | 4.143 | 4.237 | 1,040,511 | -0.06(-1.34%) |
Aug 01, 2002 | 4.491 | 4.491 | 4.269 | 4.295 | 1,864,227 | -0.20(-4.37%) |
Jul 31, 2002 | 4.584 | 4.600 | 4.428 | 4.491 | 1,518,380 | -0.13(-2.81%) |
Jul 30, 2002 | 4.787 | 4.806 | 4.571 | 4.621 | 1,375,289 | -0.26(-5.42%) |
Jul 29, 2002 | 4.537 | 4.886 | 4.537 | 4.886 | 1,840,198 | +0.39(+8.56%) |
Jul 26, 2002 | 4.445 | 4.500 | 4.417 | 4.500 | 900,660 | +0.03(+0.70%) |
Jul 25, 2002 | 4.491 | 4.578 | 4.454 | 4.469 | 1,688,468 | -0.11(-2.43%) |
Jul 24, 2002 | 4.341 | 4.584 | 4.297 | 4.580 | 2,915,538 | +0.16(+3.56%) |
Jul 23, 2002 | 4.519 | 4.602 | 4.417 | 4.423 | 1,812,390 | -0.11(-2.53%) |
Jul 22, 2002 | 4.626 | 4.656 | 4.528 | 4.537 | 2,594,529 | -0.12(-2.51%) |
Jul 19, 2002 | 4.741 | 4.748 | 4.658 | 4.654 | 843,424 | -0.16(-3.27%) |
Jul 17, 2002 | 4.676 | 4.811 | 4.663 | 4.811 | 762,429 | -0.06(-1.18%) |
Jul 12, 2002 | 4.889 | 4.954 | 4.845 | 4.869 | 770,799 | -0.02(-0.49%) |
Jul 11, 2002 | 4.824 | 4.908 | 4.750 | 4.893 | 1,223,289 | +0.07(+1.42%) |
Jul 10, 2002 | 4.941 | 5.000 | 4.810 | 4.824 | 866,912 | -0.10(-2.07%) |
Jul 09, 2002 | 5.010 | 5.010 | 4.926 | 4.926 | 941,698 | -0.06(-1.15%) |
Jul 08, 2002 | 4.908 | 4.984 | 4.908 | 4.984 | 2,628,277 | +0.09(+1.85%) |
Jul 05, 2002 | 4.769 | 4.913 | 4.769 | 4.893 | 956,007 | +0.12(+2.60%) |
Jul 04, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 2,699,822 | +0.00(+0.00%) |
Jul 03, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 1,586,145 | +0.09(+1.86%) |
Jul 02, 2002 | 4.769 | 4.784 | 4.676 | 4.682 | 1,268,916 | -0.09(-1.90%) |
Jul 01, 2002 | 4.882 | 4.889 | 4.773 | 4.773 | 2,218,174 | -0.11(-2.24%) |
Jun 28, 2002 | 4.945 | 5.019 | 4.873 | 4.882 | 1,164,163 | -0.10(-2.01%) |
Jun 27, 2002 | 4.871 | 4.982 | 4.837 | 4.982 | 738,131 | +0.15(+3.10%) |
Jun 26, 2002 | 4.815 | 4.880 | 4.760 | 4.832 | 1,522,429 | -0.15(-3.01%) |
Jun 25, 2002 | 4.978 | 5.063 | 4.954 | 4.982 | 895,531 | -0.14(-2.71%) |
Jun 21, 2002 | 5.213 | 5.232 | 5.104 | 5.121 | 2,375,843 | -0.11(-2.12%) |
Jun 20, 2002 | 5.330 | 5.334 | 5.213 | 5.232 | 1,258,657 | -0.10(-1.84%) |
Jun 19, 2002 | 5.436 | 5.436 | 5.324 | 5.330 | 1,148,234 | -0.11(-2.01%) |
Jun 18, 2002 | 5.436 | 5.454 | 5.384 | 5.439 | 867,722 | -0.01(-0.10%) |
Jun 17, 2002 | 5.345 | 5.449 | 5.324 | 5.445 | 1,608,014 | +0.09(+1.73%) |
Jun 14, 2002 | 5.223 | 5.352 | 5.139 | 5.352 | 1,816,980 | +0.11(+2.19%) |
Jun 12, 2002 | 5.210 | 5.258 | 5.204 | 5.237 | 963,836 | -0.06(-1.12%) |
Jun 11, 2002 | 5.302 | 5.356 | 5.287 | 5.297 | 960,326 | -0.01(-0.17%) |
Jun 10, 2002 | 5.371 | 5.382 | 5.306 | 5.306 | 379,595 | -0.04(-0.76%) |
Jun 07, 2002 | 5.304 | 5.348 | 5.217 | 5.347 | 1,204,120 | +0.04(+0.80%) |
Jun 06, 2002 | 5.417 | 5.417 | 5.261 | 5.304 | 1,605,314 | -0.10(-1.82%) |