Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.994 | 3.994 | 3.938 | 3.938 | 34,933 | -0.06(-1.41%) |
Aug 29, 2002 | 4.219 | 4.219 | 3.938 | 3.994 | 30,266 | -0.23(-5.33%) |
Aug 28, 2002 | 4.269 | 4.269 | 4.219 | 4.219 | 3,600 | +0.00(+0.00%) |
Aug 27, 2002 | 4.196 | 4.303 | 4.191 | 4.219 | 12,133 | +0.03(+0.67%) |
Aug 26, 2002 | 4.275 | 4.275 | 4.191 | 4.191 | 12,133 | -0.11(-2.61%) |
Aug 23, 2002 | 4.438 | 4.511 | 4.157 | 4.303 | 69,733 | +0.08(+2.00%) |
Aug 22, 2002 | 4.359 | 4.359 | 4.044 | 4.219 | 20,133 | -0.17(-3.85%) |
Aug 21, 2002 | 3.994 | 4.388 | 3.994 | 4.388 | 31,200 | +0.48(+12.23%) |
Aug 20, 2002 | 3.825 | 3.938 | 3.814 | 3.909 | 136,133 | -0.03(-0.71%) |
Aug 16, 2002 | 4.005 | 4.005 | 3.831 | 3.938 | 19,600 | +0.08(+2.04%) |
Aug 15, 2002 | 4.106 | 4.106 | 3.825 | 3.859 | 122,400 | -0.16(-4.06%) |
Aug 14, 2002 | 3.938 | 4.056 | 3.938 | 4.022 | 77,466 | +0.08(+2.14%) |
Aug 13, 2002 | 4.134 | 4.134 | 3.853 | 3.938 | 5,706,666 | -0.17(-4.24%) |
Aug 12, 2002 | 4.219 | 4.219 | 4.112 | 4.112 | 12,266 | -1.13(-21.57%) |
Aug 07, 2002 | 5.231 | 5.242 | 4.866 | 5.242 | 29,466 | +0.04(+0.76%) |
Aug 06, 2002 | 5.057 | 5.203 | 4.944 | 5.203 | 40,400 | +0.28(+5.71%) |
Aug 05, 2002 | 5.068 | 5.175 | 4.567 | 4.922 | 33,066 | -0.17(-3.31%) |
Aug 02, 2002 | 5.524 | 5.586 | 4.922 | 5.091 | 66,400 | -0.42(-7.66%) |
Aug 01, 2002 | 5.934 | 5.934 | 5.513 | 5.513 | 11,333 | -0.45(-7.54%) |
Jul 31, 2002 | 5.653 | 5.963 | 5.653 | 5.963 | 30,533 | -0.08(-1.40%) |
Jul 30, 2002 | 6.064 | 6.064 | 5.794 | 6.047 | 33,200 | -0.14(-2.27%) |
Jul 29, 2002 | 5.816 | 6.266 | 5.625 | 6.188 | 206,533 | +0.56(+10.00%) |
Jul 26, 2002 | 5.344 | 5.850 | 5.344 | 5.625 | 58,400 | +0.14(+2.55%) |
Jul 25, 2002 | 5.625 | 5.625 | 5.389 | 5.485 | 46,000 | -0.13(-2.29%) |
Jul 24, 2002 | 4.590 | 5.653 | 4.449 | 5.614 | 207,866 | +0.78(+16.05%) |
Jul 23, 2002 | 5.226 | 5.226 | 4.449 | 4.838 | 145,066 | -0.24(-4.66%) |
Jul 22, 2002 | 5.546 | 5.546 | 5.062 | 5.074 | 26,400 | -0.55(-9.80%) |
Jul 19, 2002 | 5.721 | 5.721 | 5.400 | 5.625 | 100,533 | -0.42(-6.98%) |
Jul 17, 2002 | 6.328 | 6.328 | 5.906 | 6.047 | 34,400 | -0.45(-6.93%) |
Jul 12, 2002 | 6.435 | 6.553 | 6.272 | 6.497 | 307,200 | +0.10(+1.49%) |
Jul 11, 2002 | 6.418 | 6.446 | 6.373 | 6.401 | 202,400 | -0.04(-0.70%) |
Jul 10, 2002 | 6.593 | 6.638 | 6.412 | 6.446 | 288,133 | -0.13(-2.05%) |
Jul 09, 2002 | 6.176 | 6.525 | 5.906 | 6.581 | 215,066 | +0.37(+5.88%) |
Jul 08, 2002 | 5.963 | 6.216 | 5.963 | 6.216 | 133,066 | +0.25(+4.25%) |
Jul 05, 2002 | 5.653 | 6.131 | 5.653 | 5.963 | 66,666 | +0.15(+2.51%) |
Jul 04, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.22(+3.92%) |
Jul 02, 2002 | 5.603 | 5.625 | 5.439 | 5.597 | 26,266 | +0.00(+0.00%) |
Jul 01, 2002 | 5.906 | 5.929 | 5.597 | 5.597 | 95,333 | -0.21(-3.54%) |
Jun 28, 2002 | 5.687 | 6.075 | 5.681 | 5.802 | 122,800 | +0.08(+1.43%) |
Jun 27, 2002 | 5.546 | 5.822 | 5.344 | 5.721 | 70,533 | +0.10(+1.80%) |
Jun 26, 2002 | 5.484 | 5.625 | 5.456 | 5.619 | 38,933 | -0.01(-0.10%) |
Jun 25, 2002 | 5.569 | 5.625 | 5.513 | 5.625 | 35,333 | +0.14(+2.56%) |
Jun 21, 2002 | 5.473 | 5.535 | 5.473 | 5.484 | 38,800 | -0.03(-0.51%) |
Jun 20, 2002 | 5.192 | 5.625 | 5.136 | 5.513 | 133,200 | +0.39(+7.57%) |
Jun 19, 2002 | 5.096 | 5.192 | 5.091 | 5.124 | 68,533 | +0.01(+0.11%) |
Jun 18, 2002 | 5.062 | 5.119 | 5.006 | 5.119 | 40,133 | +0.06(+1.11%) |
Jun 17, 2002 | 5.006 | 5.062 | 4.978 | 5.062 | 20,800 | +0.03(+0.56%) |
Jun 14, 2002 | 5.062 | 5.113 | 4.978 | 5.034 | 25,066 | -0.02(-0.44%) |
Jun 12, 2002 | 4.978 | 5.192 | 4.838 | 5.057 | 186,266 | +0.02(+0.45%) |
Jun 11, 2002 | 5.034 | 5.034 | 4.922 | 5.034 | 26,533 | +0.00(+0.00%) |
Jun 10, 2002 | 5.006 | 5.062 | 4.849 | 5.034 | 30,400 | +0.03(+0.56%) |
Jun 07, 2002 | 5.006 | 5.062 | 4.922 | 5.006 | 66,533 | -0.04(-0.78%) |
Jun 06, 2002 | 5.105 | 5.107 | 5.023 | 5.046 | 44,000 | -0.04(-0.88%) |