Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.933 | 5.022 | 4.891 | 4.920 | 960,000 | -0.02(-0.49%) |
Aug 29, 2002 | 4.887 | 4.944 | 4.867 | 4.944 | 948,000 | +0.05(+1.04%) |
Aug 28, 2002 | 4.856 | 4.911 | 4.833 | 4.893 | 1,093,500 | +0.02(+0.32%) |
Aug 27, 2002 | 5.000 | 5.022 | 4.778 | 4.878 | 876,300 | -0.16(-3.18%) |
Aug 26, 2002 | 5.040 | 5.071 | 5.022 | 5.038 | 612,900 | -0.00(-0.04%) |
Aug 23, 2002 | 5.060 | 5.122 | 5.011 | 5.040 | 423,000 | -0.03(-0.53%) |
Aug 22, 2002 | 5.067 | 5.131 | 5.000 | 5.067 | 15,390,000 | -0.01(-0.26%) |
Aug 21, 2002 | 5.113 | 5.144 | 5.076 | 5.080 | 358,500 | -0.03(-0.52%) |
Aug 20, 2002 | 5.120 | 5.156 | 5.069 | 5.107 | 501,000 | +0.07(+1.37%) |
Aug 16, 2002 | 5.087 | 5.133 | 4.980 | 5.038 | 1,087,200 | -0.04(-0.83%) |
Aug 15, 2002 | 5.089 | 5.211 | 5.056 | 5.080 | 333,900 | +0.05(+0.93%) |
Aug 14, 2002 | 4.989 | 5.067 | 4.889 | 5.033 | 552,600 | +0.08(+1.52%) |
Aug 13, 2002 | 4.940 | 5.084 | 4.938 | 4.958 | 789,300 | +0.01(+0.27%) |
Aug 12, 2002 | 4.800 | 5.011 | 4.800 | 4.944 | 892,800 | +0.28(+5.95%) |
Aug 07, 2002 | 4.996 | 4.996 | 4.633 | 4.667 | 2,217,000 | -0.27(-5.53%) |
Aug 06, 2002 | 4.873 | 4.960 | 4.873 | 4.940 | 600,000 | +0.07(+1.37%) |
Aug 05, 2002 | 4.978 | 4.980 | 4.833 | 4.873 | 647,100 | -0.15(-2.96%) |
Aug 02, 2002 | 5.078 | 5.113 | 5.022 | 5.022 | 944,100 | -0.08(-1.52%) |
Aug 01, 2002 | 5.233 | 5.233 | 5.002 | 5.100 | 1,599,000 | -0.14(-2.75%) |
Jul 31, 2002 | 4.878 | 5.256 | 4.878 | 5.244 | 2,409,900 | +0.36(+7.47%) |
Jul 30, 2002 | 4.944 | 4.996 | 4.867 | 4.880 | 1,196,400 | -0.08(-1.61%) |
Jul 29, 2002 | 4.822 | 4.996 | 4.822 | 4.960 | 1,566,000 | +0.18(+3.86%) |
Jul 26, 2002 | 4.678 | 4.800 | 4.673 | 4.776 | 1,014,300 | +0.10(+2.04%) |
Jul 25, 2002 | 4.644 | 4.856 | 4.578 | 4.680 | 1,572,000 | +0.01(+0.29%) |
Jul 24, 2002 | 4.422 | 4.762 | 4.418 | 4.667 | 1,860,300 | +0.24(+5.53%) |
Jul 23, 2002 | 4.324 | 4.476 | 4.324 | 4.422 | 2,200,800 | +0.10(+2.26%) |
Jul 22, 2002 | 4.500 | 4.544 | 4.222 | 4.324 | 2,817,300 | -0.18(-3.90%) |
Jul 19, 2002 | 4.556 | 4.556 | 4.467 | 4.500 | 1,468,800 | -0.12(-2.64%) |
Jul 17, 2002 | 4.600 | 4.711 | 4.567 | 4.622 | 1,741,800 | -0.06(-1.19%) |
Jul 12, 2002 | 4.689 | 4.711 | 4.589 | 4.678 | 3,390,900 | -0.08(-1.64%) |
Jul 11, 2002 | 4.827 | 4.836 | 4.667 | 4.756 | 3,013,500 | -0.07(-1.47%) |
Jul 10, 2002 | 5.000 | 5.002 | 4.798 | 4.827 | 2,400,900 | -0.17(-3.47%) |
Jul 09, 2002 | 5.111 | 5.111 | 5.000 | 5.000 | 1,394,400 | -0.11(-2.22%) |
Jul 08, 2002 | 5.162 | 5.162 | 5.113 | 5.113 | 1,664,100 | -0.05(-1.03%) |
Jul 05, 2002 | 5.167 | 5.193 | 5.162 | 5.167 | 675,300 | +0.07(+1.31%) |
Jul 04, 2002 | 5.189 | 5.191 | 4.956 | 5.100 | 1,764,000 | +0.00(+0.00%) |
Jul 03, 2002 | 5.189 | 5.191 | 4.956 | 5.100 | 1,764,000 | -0.09(-1.80%) |
Jul 02, 2002 | 5.333 | 5.333 | 5.180 | 5.193 | 1,699,200 | -0.08(-1.60%) |
Jul 01, 2002 | 5.311 | 5.347 | 5.224 | 5.278 | 1,699,500 | -0.01(-0.21%) |
Jun 28, 2002 | 5.278 | 5.376 | 5.251 | 5.289 | 1,494,300 | +0.02(+0.46%) |
Jun 27, 2002 | 5.300 | 5.367 | 5.240 | 5.264 | 788,400 | +0.01(+0.17%) |
Jun 26, 2002 | 5.122 | 5.333 | 5.027 | 5.256 | 1,552,500 | +0.10(+1.85%) |
Jun 25, 2002 | 5.333 | 5.380 | 5.144 | 5.160 | 1,657,500 | -0.20(-3.65%) |
Jun 21, 2002 | 5.433 | 5.444 | 5.356 | 5.356 | 3,044,700 | -0.08(-1.47%) |
Jun 20, 2002 | 5.522 | 5.551 | 5.393 | 5.436 | 3,402,300 | -0.12(-2.12%) |
Jun 19, 2002 | 5.329 | 5.667 | 5.329 | 5.553 | 4,574,100 | +0.20(+3.69%) |
Jun 18, 2002 | 5.311 | 5.542 | 5.311 | 5.356 | 4,158,900 | +0.04(+0.84%) |
Jun 17, 2002 | 5.247 | 5.327 | 5.240 | 5.311 | 1,106,700 | +0.07(+1.27%) |
Jun 14, 2002 | 5.222 | 5.249 | 5.167 | 5.244 | 606,300 | -0.03(-0.63%) |
Jun 12, 2002 | 5.289 | 5.300 | 5.200 | 5.278 | 706,500 | -0.01(-0.21%) |
Jun 11, 2002 | 5.267 | 5.329 | 5.264 | 5.289 | 891,300 | +0.04(+0.72%) |
Jun 10, 2002 | 5.302 | 5.333 | 5.249 | 5.251 | 765,600 | -0.05(-0.96%) |
Jun 07, 2002 | 5.233 | 5.329 | 5.178 | 5.302 | 1,076,400 | +0.08(+1.62%) |
Jun 06, 2002 | 5.156 | 5.244 | 5.067 | 5.218 | 2,638,800 | +0.08(+1.56%) |