Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.640 | 4.640 | 4.640 | 4.640 | 1,230 | +0.00(+0.00%) |
Aug 29, 2002 | 4.640 | 4.640 | 4.549 | 4.640 | 4,616 | +0.21(+4.85%) |
Aug 28, 2002 | 4.426 | 4.426 | 4.426 | 4.426 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.426 | 4.426 | 4.426 | 4.426 | 1,538 | +0.02(+0.44%) |
Aug 26, 2002 | 4.406 | 4.406 | 4.406 | 4.406 | 2,000 | +0.02(+0.44%) |
Aug 23, 2002 | 4.400 | 4.647 | 4.387 | 4.387 | 20,002 | -0.18(-3.85%) |
Aug 22, 2002 | 4.395 | 4.592 | 4.395 | 4.562 | 11,386 | -0.01(-0.14%) |
Aug 21, 2002 | 4.478 | 4.575 | 4.478 | 4.569 | 12,309 | +0.09(+2.03%) |
Aug 20, 2002 | 4.478 | 4.478 | 4.478 | 4.478 | 1,692 | -0.19(-4.04%) |
Aug 16, 2002 | 4.419 | 4.666 | 4.419 | 4.666 | 2,615 | +0.12(+2.57%) |
Aug 15, 2002 | 4.692 | 4.692 | 4.549 | 4.549 | 7,693 | +0.01(+0.14%) |
Aug 14, 2002 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 4.556 | 4.556 | 4.543 | 4.543 | 24,926 | -0.16(-3.41%) |
Aug 12, 2002 | 4.704 | 4.712 | 4.543 | 4.703 | 14,463 | +0.21(+4.73%) |
Aug 07, 2002 | 4.816 | 4.907 | 4.491 | 4.491 | 2,415,711 | -0.38(-7.87%) |
Aug 06, 2002 | 4.874 | 4.874 | 4.874 | 4.874 | 26,465 | -0.13(-2.60%) |
Aug 05, 2002 | 4.998 | 5.004 | 4.998 | 5.004 | 2,384 | +0.00(+0.00%) |
Aug 02, 2002 | 5.004 | 5.004 | 4.809 | 5.004 | 16,925 | +0.00(+0.00%) |
Aug 01, 2002 | 4.998 | 5.004 | 4.998 | 5.004 | 2,461 | +0.00(+0.00%) |
Jul 31, 2002 | 5.004 | 5.004 | 5.004 | 5.004 | 15,386 | +0.00(+0.00%) |
Jul 30, 2002 | 4.874 | 5.004 | 4.874 | 5.004 | 4,923 | +0.03(+0.65%) |
Jul 29, 2002 | 4.718 | 4.972 | 4.718 | 4.972 | 8,924 | +0.01(+0.26%) |
Jul 26, 2002 | 4.874 | 4.959 | 4.614 | 4.959 | 2,461 | +0.09(+1.87%) |
Jul 25, 2002 | 4.705 | 4.868 | 4.647 | 4.868 | 8,154 | +0.37(+8.24%) |
Jul 24, 2002 | 4.491 | 4.497 | 4.491 | 4.497 | 1,230 | +0.01(+0.14%) |
Jul 23, 2002 | 4.711 | 4.711 | 4.491 | 4.491 | 1,384 | +0.01(+0.14%) |
Jul 22, 2002 | 4.809 | 4.809 | 4.484 | 4.484 | 7,539 | -0.39(-8.00%) |
Jul 19, 2002 | 4.712 | 4.874 | 4.660 | 4.874 | 11,540 | -0.32(-6.13%) |
Jul 17, 2002 | 5.076 | 5.193 | 5.076 | 5.193 | 769 | +0.01(+0.24%) |
Jul 12, 2002 | 5.199 | 5.232 | 5.180 | 5.180 | 2,308 | +0.01(+0.26%) |
Jul 11, 2002 | 5.361 | 5.361 | 5.167 | 5.167 | 923 | -0.10(-1.97%) |
Jul 10, 2002 | 5.264 | 5.271 | 5.264 | 5.271 | 2,154 | -0.16(-2.87%) |
Jul 09, 2002 | 5.206 | 5.427 | 5.297 | 5.427 | 11,078 | +0.22(+4.24%) |
Jul 08, 2002 | 5.453 | 5.453 | 5.206 | 5.206 | 2,923 | -0.25(-4.53%) |
Jul 05, 2002 | 5.453 | 5.453 | 5.453 | 5.453 | 769 | -0.01(-0.12%) |
Jul 04, 2002 | 5.193 | 5.459 | 5.193 | 5.459 | 15,232 | +0.00(+0.00%) |
Jul 03, 2002 | 5.193 | 5.459 | 5.193 | 5.459 | 15,232 | -0.03(-0.59%) |
Jul 02, 2002 | 5.427 | 5.524 | 5.199 | 5.492 | 16,771 | +0.06(+1.20%) |
Jul 01, 2002 | 5.557 | 5.557 | 5.427 | 5.427 | 2,000 | -0.13(-2.34%) |
Jun 28, 2002 | 5.687 | 5.719 | 5.557 | 5.557 | 12,463 | -0.16(-2.84%) |
Jun 27, 2002 | 5.843 | 5.849 | 5.693 | 5.719 | 20,156 | -0.13(-2.22%) |
Jun 26, 2002 | 5.726 | 5.869 | 5.589 | 5.849 | 39,082 | +0.16(+2.74%) |
Jun 25, 2002 | 5.810 | 5.817 | 5.693 | 5.693 | 4,000 | -0.14(-2.45%) |
Jun 21, 2002 | 5.836 | 5.836 | 5.836 | 5.836 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.784 | 5.849 | 5.784 | 5.836 | 20,156 | -0.01(-0.11%) |
Jun 19, 2002 | 5.849 | 5.856 | 5.745 | 5.843 | 20,002 | -0.01(-0.23%) |
Jun 18, 2002 | 5.849 | 5.856 | 5.849 | 5.856 | 307 | +0.01(+0.12%) |
Jun 17, 2002 | 5.914 | 6.012 | 5.849 | 5.849 | 2,615 | -0.06(-1.10%) |
Jun 14, 2002 | 5.914 | 5.914 | 5.914 | 5.914 | 1,384 | +0.06(+1.11%) |
Jun 12, 2002 | 5.849 | 5.849 | 5.849 | 5.849 | 4,616 | -0.10(-1.75%) |
Jun 11, 2002 | 5.849 | 5.960 | 5.849 | 5.953 | 7,539 | +0.10(+1.78%) |
Jun 10, 2002 | 5.921 | 5.921 | 5.849 | 5.849 | 17,386 | -0.06(-1.10%) |
Jun 07, 2002 | 5.921 | 5.921 | 5.914 | 5.914 | 2,769 | -0.00(-0.01%) |
Jun 06, 2002 | 5.947 | 5.992 | 5.915 | 5.915 | 6,924 | -0.03(-0.54%) |