Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.283 | 3.289 | 3.192 | 3.194 | 753,618 | -0.07(-2.26%) |
Aug 29, 2002 | 3.222 | 3.292 | 3.174 | 3.268 | 678,351 | +0.04(+1.21%) |
Aug 28, 2002 | 3.289 | 3.297 | 3.222 | 3.229 | 575,391 | -0.06(-1.83%) |
Aug 27, 2002 | 3.337 | 3.393 | 3.286 | 3.289 | 844,507 | -0.05(-1.46%) |
Aug 26, 2002 | 3.282 | 3.339 | 3.210 | 3.338 | 450,183 | +0.06(+1.74%) |
Aug 23, 2002 | 3.322 | 3.361 | 3.281 | 3.281 | 364,899 | -0.06(-1.80%) |
Aug 22, 2002 | 3.384 | 3.385 | 3.304 | 3.341 | 568,527 | -0.04(-1.31%) |
Aug 21, 2002 | 3.342 | 3.422 | 3.328 | 3.385 | 452,644 | +0.04(+1.10%) |
Aug 20, 2002 | 3.365 | 3.423 | 3.317 | 3.348 | 623,468 | +0.13(+3.93%) |
Aug 16, 2002 | 3.200 | 3.222 | 3.173 | 3.222 | 395,271 | +0.01(+0.20%) |
Aug 15, 2002 | 3.169 | 3.232 | 3.159 | 3.215 | 982,260 | +0.05(+1.74%) |
Aug 14, 2002 | 3.082 | 3.166 | 3.082 | 3.160 | 1,141,315 | +0.08(+2.57%) |
Aug 13, 2002 | 3.264 | 3.264 | 3.080 | 3.081 | 1,097,779 | -0.17(-5.17%) |
Aug 12, 2002 | 3.216 | 3.294 | 3.169 | 3.249 | 1,507,843 | +0.01(+0.20%) |
Aug 07, 2002 | 3.258 | 3.314 | 3.129 | 3.243 | 1,009,243 | -0.02(-0.49%) |
Aug 06, 2002 | 3.169 | 3.258 | 3.154 | 3.258 | 1,832,448 | +0.09(+2.83%) |
Aug 05, 2002 | 3.157 | 3.286 | 3.157 | 3.169 | 764,411 | +0.01(+0.30%) |
Aug 02, 2002 | 3.280 | 3.281 | 3.116 | 3.159 | 1,179,280 | -0.13(-3.86%) |
Aug 01, 2002 | 3.354 | 3.368 | 3.261 | 3.286 | 757,396 | -0.05(-1.46%) |
Jul 31, 2002 | 3.295 | 3.397 | 3.265 | 3.335 | 574,208 | +0.04(+1.22%) |
Jul 30, 2002 | 3.359 | 3.359 | 3.212 | 3.294 | 702,967 | -0.03(-1.05%) |
Jul 29, 2002 | 3.280 | 3.374 | 3.279 | 3.329 | 618,109 | +0.05(+1.64%) |
Jul 26, 2002 | 3.212 | 3.276 | 3.182 | 3.275 | 486,756 | +0.06(+1.74%) |
Jul 25, 2002 | 3.169 | 3.311 | 3.121 | 3.219 | 950,544 | +0.05(+1.43%) |
Jul 24, 2002 | 2.938 | 3.241 | 2.937 | 3.174 | 1,372,618 | +0.22(+7.63%) |
Jul 23, 2002 | 2.957 | 3.042 | 2.936 | 2.949 | 1,146,456 | +0.00(+0.14%) |
Jul 22, 2002 | 3.016 | 3.100 | 2.941 | 2.945 | 1,478,834 | -0.08(-2.55%) |
Jul 19, 2002 | 3.118 | 3.143 | 3.011 | 3.022 | 1,209,009 | -0.19(-5.80%) |
Jul 17, 2002 | 3.190 | 3.269 | 3.158 | 3.208 | 942,496 | +0.04(+1.23%) |
Jul 12, 2002 | 3.195 | 3.229 | 3.169 | 3.169 | 468,644 | -0.02(-0.66%) |
Jul 11, 2002 | 3.264 | 3.265 | 3.154 | 3.190 | 731,370 | -0.06(-1.82%) |
Jul 10, 2002 | 3.258 | 3.290 | 3.227 | 3.249 | 1,801,679 | +0.03(+0.85%) |
Jul 09, 2002 | 3.312 | 3.367 | 3.300 | 3.222 | 631,487 | -0.09(-2.75%) |
Jul 08, 2002 | 3.365 | 3.365 | 3.312 | 3.312 | 1,075,989 | -0.05(-1.57%) |
Jul 05, 2002 | 3.322 | 3.433 | 3.309 | 3.365 | 386,276 | +0.06(+1.69%) |
Jul 04, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,601,440 | +0.00(+0.00%) |
Jul 03, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,600,493 | -0.10(-3.03%) |
Jul 02, 2002 | 3.486 | 3.487 | 3.411 | 3.413 | 923,561 | -0.08(-2.24%) |
Jul 01, 2002 | 3.574 | 3.590 | 3.474 | 3.491 | 988,414 | -0.04(-1.02%) |
Jun 28, 2002 | 3.717 | 3.717 | 3.527 | 3.527 | 1,792,211 | -0.08(-2.31%) |
Jun 27, 2002 | 3.450 | 3.678 | 3.433 | 3.610 | 1,515,758 | +0.13(+3.76%) |
Jun 26, 2002 | 3.497 | 3.504 | 3.401 | 3.479 | 1,430,076 | -0.03(-0.84%) |
Jun 25, 2002 | 3.586 | 3.639 | 3.498 | 3.509 | 872,436 | -0.04(-1.25%) |
Jun 21, 2002 | 3.549 | 3.608 | 3.538 | 3.553 | 1,313,625 | -0.01(-0.30%) |
Jun 20, 2002 | 3.527 | 3.612 | 3.496 | 3.564 | 842,614 | +0.02(+0.48%) |
Jun 19, 2002 | 3.666 | 3.717 | 3.542 | 3.547 | 1,030,545 | -0.12(-3.23%) |
Jun 18, 2002 | 3.580 | 3.667 | 3.542 | 3.665 | 783,441 | +0.10(+2.78%) |
Jun 17, 2002 | 3.520 | 3.586 | 3.513 | 3.566 | 544,858 | +0.06(+1.78%) |
Jun 14, 2002 | 3.480 | 3.536 | 3.422 | 3.504 | 749,358 | -0.08(-2.15%) |
Jun 12, 2002 | 3.521 | 3.585 | 3.480 | 3.581 | 553,379 | +0.08(+2.29%) |
Jun 11, 2002 | 3.612 | 3.612 | 3.472 | 3.500 | 603,084 | -0.09(-2.53%) |
Jun 10, 2002 | 3.505 | 3.626 | 3.486 | 3.591 | 1,618,481 | +0.08(+2.19%) |
Jun 07, 2002 | 3.449 | 3.523 | 3.364 | 3.514 | 1,091,611 | +0.11(+3.32%) |
Jun 06, 2002 | 3.449 | 3.459 | 3.401 | 3.401 | 2,059,197 | -0.07(-1.98%) |