Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.385 | 4.385 | 4.385 | 4.385 | 1,701 | +0.01(+0.27%) |
Aug 29, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.444 | 4.444 | 4.374 | 4.374 | 5,955 | -0.08(-1.79%) |
Aug 26, 2002 | 4.347 | 4.454 | 4.347 | 4.454 | 22,119 | +0.15(+3.50%) |
Aug 23, 2002 | 4.324 | 4.324 | 4.303 | 4.303 | 255,229 | -0.03(-0.76%) |
Aug 22, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.348 | 4.348 | 4.327 | 4.336 | 6,806 | +0.03(+0.76%) |
Aug 16, 2002 | 4.268 | 4.303 | 4.268 | 4.303 | 7,656 | +0.11(+2.55%) |
Aug 15, 2002 | 4.219 | 4.219 | 4.190 | 4.196 | 11,910 | +0.02(+0.42%) |
Aug 14, 2002 | 4.150 | 4.183 | 4.103 | 4.179 | 21,269 | -0.04(-0.84%) |
Aug 13, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 4,253 | +0.05(+1.13%) |
Aug 07, 2002 | 4.222 | 4.222 | 4.167 | 4.167 | 9,358 | +0.03(+0.71%) |
Aug 06, 2002 | 4.052 | 4.137 | 4.052 | 4.137 | 7,656 | +0.09(+2.33%) |
Aug 05, 2002 | 4.086 | 4.086 | 4.043 | 4.043 | 12,761 | -0.07(-1.71%) |
Aug 02, 2002 | 4.114 | 4.114 | 4.114 | 4.114 | 3,403 | +0.08(+2.04%) |
Aug 01, 2002 | 4.114 | 4.114 | 4.032 | 4.032 | 91,031 | -0.07(-1.75%) |
Jul 31, 2002 | 4.108 | 4.108 | 4.039 | 4.103 | 6,806 | -0.04(-0.96%) |
Jul 30, 2002 | 4.143 | 4.143 | 4.143 | 4.143 | 8,507 | -0.09(-2.08%) |
Jul 29, 2002 | 4.220 | 4.277 | 4.215 | 4.231 | 13,612 | -0.37(-8.07%) |
Jul 26, 2002 | 4.603 | 4.603 | 4.603 | 4.603 | 4,253 | +0.34(+7.88%) |
Jul 25, 2002 | 4.418 | 4.418 | 4.267 | 4.267 | 5,104 | -0.10(-2.29%) |
Jul 24, 2002 | 4.215 | 4.367 | 4.215 | 4.367 | 25,522 | -0.03(-0.64%) |
Jul 23, 2002 | 4.477 | 4.477 | 4.395 | 4.395 | 2,552 | -0.31(-6.55%) |
Jul 22, 2002 | 4.703 | 4.703 | 4.703 | 4.703 | 1,701 | -0.09(-1.91%) |
Jul 19, 2002 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.755 | 4.771 | 4.737 | 4.749 | 8,507 | -0.08(-1.68%) |
Jul 12, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.05(+0.98%) |
Jul 11, 2002 | 4.679 | 4.783 | 4.679 | 4.783 | 9,358 | +0.01(+0.25%) |
Jul 10, 2002 | 4.800 | 4.800 | 4.767 | 4.771 | 4,253 | -0.08(-1.70%) |
Jul 09, 2002 | 4.818 | 4.853 | 4.818 | 4.853 | 1,701 | +0.07(+1.50%) |
Jul 08, 2002 | 4.759 | 4.783 | 4.759 | 4.782 | 34,881 | +0.01(+0.22%) |
Jul 05, 2002 | 4.725 | 4.771 | 4.713 | 4.771 | 34,881 | +0.09(+1.98%) |
Jul 04, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.00(+0.00%) |
Jul 03, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.05(+1.04%) |
Jul 02, 2002 | 4.630 | 4.630 | 4.630 | 4.630 | 14,463 | -0.11(-2.26%) |
Jul 01, 2002 | 4.760 | 4.760 | 4.737 | 4.737 | 54,449 | -0.13(-2.66%) |
Jun 28, 2002 | 4.865 | 4.866 | 4.865 | 4.866 | 15,313 | +0.13(+2.73%) |
Jun 27, 2002 | 4.643 | 4.737 | 4.643 | 4.737 | 65,509 | +0.21(+4.68%) |
Jun 26, 2002 | 4.582 | 4.618 | 4.525 | 4.525 | 25,522 | -0.22(-4.70%) |
Jun 25, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 1,701,532 | +0.05(+1.10%) |
Jun 21, 2002 | 4.842 | 4.842 | 4.697 | 4.697 | 27,224 | -0.17(-3.48%) |
Jun 20, 2002 | 4.924 | 4.924 | 4.866 | 4.866 | 4,253 | -0.19(-3.81%) |
Jun 19, 2002 | 5.112 | 5.153 | 5.059 | 5.059 | 3,403 | -0.08(-1.60%) |
Jun 18, 2002 | 5.241 | 5.241 | 5.141 | 5.141 | 10,209 | +0.02(+0.32%) |
Jun 17, 2002 | 5.124 | 5.125 | 5.124 | 5.125 | 1,701 | +0.04(+0.69%) |
Jun 14, 2002 | 5.044 | 5.090 | 5.038 | 5.090 | 14,463 | -0.12(-2.28%) |
Jun 12, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 850 | -0.09(-1.62%) |
Jun 11, 2002 | 5.394 | 5.394 | 5.294 | 5.294 | 12,761 | -0.09(-1.64%) |
Jun 10, 2002 | 5.303 | 5.382 | 5.303 | 5.382 | 2,552 | +0.14(+2.65%) |
Jun 07, 2002 | 5.212 | 5.258 | 5.165 | 5.244 | 60,404 | -0.19(-3.46%) |
Jun 06, 2002 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) |