Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.468 | 3.477 | 3.438 | 3.447 | 50,131 | -0.02(-0.67%) |
Aug 29, 2002 | 3.487 | 3.501 | 3.466 | 3.470 | 85,694 | -0.02(-0.47%) |
Aug 28, 2002 | 3.489 | 3.512 | 3.487 | 3.487 | 31,707 | -0.04(-1.06%) |
Aug 27, 2002 | 3.526 | 3.526 | 3.508 | 3.524 | 44,561 | -0.01(-0.40%) |
Aug 26, 2002 | 3.517 | 3.538 | 3.505 | 3.538 | 48,845 | -0.00(-0.07%) |
Aug 23, 2002 | 3.536 | 3.547 | 3.505 | 3.540 | 27,422 | +0.01(+0.40%) |
Aug 22, 2002 | 3.515 | 3.536 | 3.515 | 3.526 | 55,273 | +0.01(+0.33%) |
Aug 21, 2002 | 3.501 | 3.524 | 3.501 | 3.515 | 26,565 | +0.00(+0.13%) |
Aug 20, 2002 | 3.498 | 3.510 | 3.487 | 3.510 | 33,420 | -0.01(-0.27%) |
Aug 16, 2002 | 3.484 | 3.522 | 3.484 | 3.519 | 27,422 | +0.01(+0.33%) |
Aug 15, 2002 | 3.489 | 3.508 | 3.477 | 3.508 | 54,416 | +0.03(+0.87%) |
Aug 14, 2002 | 3.461 | 3.510 | 3.461 | 3.477 | 71,126 | -0.01(-0.20%) |
Aug 13, 2002 | 3.491 | 3.522 | 3.480 | 3.484 | 51,416 | -0.02(-0.60%) |
Aug 12, 2002 | 3.519 | 3.522 | 3.496 | 3.505 | 25,708 | +0.01(+0.40%) |
Aug 07, 2002 | 3.477 | 3.496 | 3.473 | 3.491 | 60,843 | +0.01(+0.40%) |
Aug 06, 2002 | 3.475 | 3.477 | 3.445 | 3.477 | 135,826 | +0.02(+0.68%) |
Aug 05, 2002 | 3.482 | 3.505 | 3.454 | 3.454 | 428,473 | -0.03(-0.80%) |
Aug 02, 2002 | 3.466 | 3.487 | 3.442 | 3.482 | 28,279 | +0.02(+0.47%) |
Aug 01, 2002 | 3.498 | 3.498 | 3.433 | 3.466 | 39,848 | -0.01(-0.34%) |
Jul 31, 2002 | 3.447 | 3.501 | 3.447 | 3.477 | 32,135 | +0.04(+1.09%) |
Jul 30, 2002 | 3.454 | 3.454 | 3.410 | 3.440 | 50,559 | -0.01(-0.41%) |
Jul 29, 2002 | 3.489 | 3.498 | 3.435 | 3.454 | 78,410 | -0.03(-0.87%) |
Jul 26, 2002 | 3.477 | 3.489 | 3.459 | 3.484 | 37,705 | +0.01(+0.20%) |
Jul 25, 2002 | 3.470 | 3.491 | 3.442 | 3.477 | 43,704 | +0.02(+0.54%) |
Jul 24, 2002 | 3.505 | 3.505 | 3.435 | 3.459 | 50,131 | -0.04(-1.07%) |
Jul 23, 2002 | 3.466 | 3.501 | 3.442 | 3.496 | 68,984 | +0.05(+1.56%) |
Jul 22, 2002 | 3.442 | 3.489 | 3.419 | 3.442 | 89,122 | +0.00(+0.00%) |
Jul 19, 2002 | 3.454 | 3.461 | 3.419 | 3.442 | 66,841 | -0.01(-0.34%) |
Jul 17, 2002 | 3.442 | 3.468 | 3.421 | 3.454 | 47,989 | +0.01(+0.34%) |
Jul 12, 2002 | 3.463 | 3.463 | 3.435 | 3.442 | 38,134 | +0.00(+0.07%) |
Jul 11, 2002 | 3.442 | 3.463 | 3.428 | 3.440 | 49,274 | -0.00(-0.07%) |
Jul 10, 2002 | 3.442 | 3.463 | 3.426 | 3.442 | 14,996 | -0.01(-0.20%) |
Jul 09, 2002 | 3.440 | 3.449 | 3.440 | 3.449 | 42,418 | +0.01(+0.27%) |
Jul 08, 2002 | 3.393 | 3.440 | 3.393 | 3.440 | 76,696 | +0.05(+1.38%) |
Jul 05, 2002 | 3.379 | 3.393 | 3.379 | 3.393 | 3,427 | +0.03(+0.83%) |
Jul 04, 2002 | 3.347 | 3.365 | 3.323 | 3.365 | 16,710 | +0.00(+0.00%) |
Jul 03, 2002 | 3.347 | 3.365 | 3.323 | 3.365 | 16,710 | +0.00(+0.14%) |
Jul 02, 2002 | 3.410 | 3.410 | 3.361 | 3.361 | 30,850 | -0.05(-1.44%) |
Jul 01, 2002 | 3.393 | 3.410 | 3.372 | 3.410 | 34,706 | +0.03(+0.83%) |
Jun 28, 2002 | 3.382 | 3.384 | 3.361 | 3.382 | 23,137 | +0.00(+0.07%) |
Jun 27, 2002 | 3.349 | 3.382 | 3.349 | 3.379 | 16,281 | +0.02(+0.56%) |
Jun 26, 2002 | 3.342 | 3.382 | 3.314 | 3.361 | 41,990 | -0.02(-0.62%) |
Jun 25, 2002 | 3.347 | 3.382 | 3.347 | 3.382 | 56,986 | +0.10(+2.99%) |
Jun 21, 2002 | 3.293 | 3.312 | 3.279 | 3.284 | 79,267 | -0.03(-0.92%) |
Jun 20, 2002 | 3.328 | 3.393 | 3.305 | 3.314 | 95,978 | +0.00(+0.07%) |
Jun 19, 2002 | 3.365 | 3.379 | 3.302 | 3.312 | 135,397 | -0.04(-1.32%) |
Jun 18, 2002 | 3.433 | 3.477 | 3.356 | 3.356 | 146,109 | -0.08(-2.24%) |
Jun 17, 2002 | 3.540 | 3.540 | 3.433 | 3.433 | 64,699 | -0.11(-3.03%) |
Jun 14, 2002 | 3.531 | 3.540 | 3.449 | 3.540 | 147,394 | +0.07(+2.15%) |
Jun 12, 2002 | 3.454 | 3.550 | 3.454 | 3.466 | 50,559 | -0.00(-0.13%) |
Jun 11, 2002 | 3.477 | 3.498 | 3.435 | 3.470 | 44,561 | -0.01(-0.20%) |
Jun 10, 2002 | 3.431 | 3.477 | 3.431 | 3.477 | 56,986 | +0.05(+1.50%) |
Jun 07, 2002 | 3.438 | 3.440 | 3.417 | 3.426 | 18,852 | -0.00(-0.14%) |
Jun 06, 2002 | 3.419 | 3.449 | 3.410 | 3.431 | 55,701 | +0.03(+0.75%) |