Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.595 | 4.732 | 4.580 | 4.685 | 4,600,284 | +0.08(+1.75%) |
Aug 29, 2002 | 4.543 | 4.615 | 4.495 | 4.604 | 3,308,831 | +0.03(+0.62%) |
Aug 28, 2002 | 4.651 | 4.653 | 4.560 | 4.576 | 3,318,341 | -0.11(-2.29%) |
Aug 27, 2002 | 4.692 | 4.724 | 4.648 | 4.683 | 4,056,314 | +0.02(+0.37%) |
Aug 26, 2002 | 4.614 | 4.666 | 4.574 | 4.666 | 2,973,764 | +0.05(+1.09%) |
Aug 23, 2002 | 4.636 | 4.637 | 4.535 | 4.615 | 4,135,881 | -0.02(-0.44%) |
Aug 22, 2002 | 4.541 | 4.637 | 4.535 | 4.636 | 4,068,677 | +0.09(+2.08%) |
Aug 21, 2002 | 4.454 | 4.566 | 4.418 | 4.541 | 3,553,871 | +0.09(+1.98%) |
Aug 20, 2002 | 4.566 | 4.591 | 4.450 | 4.453 | 2,914,485 | -0.10(-2.22%) |
Aug 16, 2002 | 4.527 | 4.574 | 4.470 | 4.554 | 3,390,300 | +0.02(+0.38%) |
Aug 15, 2002 | 4.476 | 4.558 | 4.476 | 4.536 | 3,531,047 | +0.09(+2.06%) |
Aug 14, 2002 | 4.345 | 4.453 | 4.282 | 4.445 | 3,543,410 | +0.14(+3.22%) |
Aug 13, 2002 | 4.355 | 4.407 | 4.298 | 4.306 | 3,085,981 | -0.05(-1.12%) |
Aug 12, 2002 | 4.342 | 4.385 | 4.284 | 4.355 | 2,617,774 | +0.22(+5.38%) |
Aug 07, 2002 | 4.093 | 4.144 | 4.027 | 4.133 | 3,691,132 | +0.08(+1.95%) |
Aug 06, 2002 | 3.943 | 4.125 | 3.943 | 4.054 | 4,444,321 | +0.12(+2.92%) |
Aug 05, 2002 | 3.983 | 4.091 | 3.932 | 3.938 | 4,069,945 | -0.08(-1.89%) |
Aug 02, 2002 | 4.017 | 4.115 | 3.962 | 4.014 | 3,072,667 | -0.05(-1.17%) |
Aug 01, 2002 | 4.267 | 4.267 | 4.055 | 4.062 | 5,744,332 | -0.21(-4.95%) |
Jul 31, 2002 | 4.125 | 4.273 | 4.060 | 4.273 | 6,859,216 | +0.15(+3.59%) |
Jul 30, 2002 | 4.033 | 4.175 | 4.006 | 4.125 | 5,592,490 | -0.02(-0.42%) |
Jul 29, 2002 | 3.983 | 4.147 | 3.964 | 4.142 | 4,226,543 | +0.21(+5.46%) |
Jul 26, 2002 | 3.852 | 3.942 | 3.849 | 3.927 | 4,887,802 | +0.04(+1.01%) |
Jul 25, 2002 | 3.874 | 3.935 | 3.762 | 3.888 | 7,639,033 | -0.03(-0.64%) |
Jul 24, 2002 | 3.667 | 3.920 | 3.625 | 3.913 | 8,792,591 | +0.21(+5.75%) |
Jul 23, 2002 | 3.793 | 3.817 | 3.644 | 3.700 | 8,175,394 | -0.03(-0.72%) |
Jul 22, 2002 | 3.927 | 3.962 | 3.710 | 3.727 | 7,888,511 | -0.20(-5.10%) |
Jul 19, 2002 | 4.006 | 4.063 | 3.896 | 3.927 | 8,083,465 | -0.24(-5.79%) |
Jul 17, 2002 | 4.151 | 4.221 | 4.093 | 4.169 | 7,647,592 | -0.05(-1.16%) |
Jul 12, 2002 | 4.246 | 4.281 | 4.180 | 4.218 | 4,345,417 | -0.03(-0.67%) |
Jul 11, 2002 | 4.322 | 4.363 | 4.227 | 4.246 | 6,993,307 | -0.15(-3.44%) |
Jul 10, 2002 | 4.527 | 4.528 | 4.385 | 4.397 | 5,623,555 | -0.10(-2.18%) |
Jul 09, 2002 | 4.577 | 4.577 | 4.495 | 4.495 | 5,198,777 | -0.08(-1.79%) |
Jul 08, 2002 | 4.633 | 4.633 | 4.543 | 4.577 | 3,910,178 | -0.06(-1.19%) |
Jul 05, 2002 | 4.543 | 4.633 | 4.543 | 4.633 | 3,583,986 | +0.08(+1.80%) |
Jul 04, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,949 | +0.00(+0.00%) |
Jul 03, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,315 | -0.03(-0.72%) |
Jul 02, 2002 | 4.669 | 4.703 | 4.560 | 4.584 | 6,063,233 | -0.10(-2.19%) |
Jul 01, 2002 | 4.724 | 4.745 | 4.674 | 4.686 | 6,337,436 | -0.04(-0.93%) |
Jun 28, 2002 | 4.661 | 4.754 | 4.661 | 4.730 | 6,164,989 | +0.05(+1.01%) |
Jun 27, 2002 | 4.724 | 4.732 | 4.637 | 4.683 | 5,283,733 | -0.03(-0.57%) |
Jun 26, 2002 | 4.699 | 4.710 | 4.645 | 4.710 | 4,418,644 | -0.00(-0.10%) |
Jun 25, 2002 | 4.716 | 4.778 | 4.694 | 4.715 | 4,626,595 | +0.02(+0.40%) |
Jun 21, 2002 | 4.653 | 4.757 | 4.640 | 4.696 | 729,096 | -0.06(-1.29%) |
Jun 20, 2002 | 4.724 | 4.787 | 4.724 | 4.757 | 4,420,546 | +0.05(+1.14%) |
Jun 19, 2002 | 4.779 | 4.790 | 4.700 | 4.703 | 3,754,531 | -0.06(-1.32%) |
Jun 18, 2002 | 4.781 | 4.797 | 4.743 | 4.767 | 5,625,140 | -0.01(-0.17%) |
Jun 17, 2002 | 4.708 | 4.782 | 4.702 | 4.774 | 5,446,036 | +0.09(+1.99%) |
Jun 14, 2002 | 4.683 | 4.691 | 4.550 | 4.681 | 4,908,724 | +0.10(+2.13%) |
Jun 12, 2002 | 4.550 | 4.621 | 4.519 | 4.584 | 5,336,989 | +0.04(+0.83%) |
Jun 11, 2002 | 4.606 | 4.651 | 4.535 | 4.546 | 3,766,577 | -0.04(-0.83%) |
Jun 10, 2002 | 4.651 | 4.699 | 4.584 | 4.584 | 2,837,771 | -0.07(-1.49%) |
Jun 07, 2002 | 4.678 | 4.705 | 4.644 | 4.653 | 4,060,752 | -0.03(-0.54%) |
Jun 06, 2002 | 4.697 | 4.732 | 4.645 | 4.678 | 5,287,220 | -0.02(-0.40%) |