Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.307 | 3.361 | 3.301 | 3.344 | 306,549 | +0.05(+1.38%) |
Aug 29, 2002 | 3.133 | 3.325 | 3.133 | 3.299 | 500,225 | +0.17(+5.29%) |
Aug 28, 2002 | 3.287 | 3.287 | 3.120 | 3.133 | 350,283 | -0.16(-4.92%) |
Aug 27, 2002 | 3.337 | 3.455 | 3.295 | 3.295 | 468,571 | -0.01(-0.36%) |
Aug 26, 2002 | 3.257 | 3.323 | 3.229 | 3.307 | 245,739 | +0.05(+1.62%) |
Aug 23, 2002 | 3.325 | 3.334 | 3.247 | 3.254 | 351,949 | -0.08(-2.48%) |
Aug 22, 2002 | 3.349 | 3.349 | 3.217 | 3.337 | 351,532 | +0.01(+0.36%) |
Aug 21, 2002 | 3.301 | 3.385 | 3.301 | 3.325 | 587,692 | +0.05(+1.47%) |
Aug 20, 2002 | 3.385 | 3.385 | 3.271 | 3.277 | 8,246,856 | +0.12(+3.96%) |
Aug 16, 2002 | 3.088 | 3.172 | 3.073 | 3.152 | 607,685 | +0.06(+2.10%) |
Aug 15, 2002 | 3.017 | 3.140 | 3.017 | 3.088 | 284,474 | +0.08(+2.55%) |
Aug 14, 2002 | 3.061 | 3.103 | 3.005 | 3.011 | 423,588 | -0.05(-1.61%) |
Aug 13, 2002 | 3.101 | 3.133 | 3.058 | 3.060 | 41,650 | -0.04(-1.32%) |
Aug 12, 2002 | 2.975 | 3.139 | 2.975 | 3.101 | 735,136 | +0.13(+4.45%) |
Aug 07, 2002 | 2.903 | 3.037 | 2.892 | 2.969 | 867,585 | +0.07(+2.40%) |
Aug 06, 2002 | 2.786 | 2.911 | 2.786 | 2.899 | 595,189 | +0.12(+4.32%) |
Aug 05, 2002 | 2.851 | 2.911 | 2.755 | 2.779 | 260,317 | -0.06(-2.11%) |
Aug 02, 2002 | 2.905 | 2.941 | 2.791 | 2.839 | 350,699 | -0.07(-2.27%) |
Aug 01, 2002 | 3.122 | 3.122 | 2.897 | 2.905 | 426,504 | -0.22(-6.92%) |
Jul 31, 2002 | 3.187 | 3.187 | 3.049 | 3.121 | 767,624 | -0.07(-2.07%) |
Jul 30, 2002 | 3.065 | 3.234 | 3.049 | 3.187 | 826,768 | +0.12(+4.00%) |
Jul 29, 2002 | 2.953 | 3.121 | 2.953 | 3.065 | 370,275 | +0.14(+4.80%) |
Jul 26, 2002 | 2.947 | 3.019 | 2.851 | 2.924 | 630,592 | -0.02(-0.77%) |
Jul 25, 2002 | 2.813 | 2.952 | 2.813 | 2.947 | 2,476,555 | +0.13(+4.69%) |
Jul 24, 2002 | 2.719 | 2.820 | 2.666 | 2.815 | 771,372 | +0.08(+3.03%) |
Jul 23, 2002 | 2.707 | 2.761 | 2.707 | 2.732 | 1,384,888 | +0.03(+1.29%) |
Jul 22, 2002 | 2.707 | 2.743 | 2.641 | 2.697 | 1,513,173 | +0.00(+0.00%) |
Jul 19, 2002 | 2.941 | 2.965 | 2.641 | 2.697 | 1,174,968 | -0.78(-22.44%) |
Jul 17, 2002 | 3.445 | 3.577 | 3.433 | 3.478 | 975,877 | +0.02(+0.59%) |
Jul 12, 2002 | 3.493 | 3.606 | 3.457 | 3.457 | 557,704 | -0.02(-0.69%) |
Jul 11, 2002 | 3.625 | 3.715 | 3.481 | 3.481 | 824,269 | -0.14(-3.81%) |
Jul 10, 2002 | 3.685 | 3.739 | 3.557 | 3.619 | 542,293 | -0.06(-1.73%) |
Jul 09, 2002 | 3.739 | 3.739 | 3.683 | 3.683 | 995,037 | -0.06(-1.51%) |
Jul 08, 2002 | 3.760 | 3.760 | 3.739 | 3.739 | 424,005 | -0.03(-0.80%) |
Jul 05, 2002 | 3.649 | 3.803 | 3.649 | 3.769 | 120,370 | +0.12(+3.29%) |
Jul 04, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | +0.00(+0.00%) |
Jul 03, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | -0.06(-1.71%) |
Jul 02, 2002 | 3.705 | 3.739 | 3.613 | 3.713 | 755,961 | +0.01(+0.26%) |
Jul 01, 2002 | 3.601 | 3.877 | 3.601 | 3.703 | 1,037,937 | +0.13(+3.70%) |
Jun 28, 2002 | 3.613 | 3.829 | 3.529 | 3.571 | 3,185,035 | -0.04(-1.10%) |
Jun 27, 2002 | 3.649 | 3.757 | 3.433 | 3.611 | 1,728,924 | -0.00(-0.07%) |
Jun 26, 2002 | 3.511 | 3.750 | 3.453 | 3.613 | 1,514,006 | +0.10(+2.91%) |
Jun 25, 2002 | 3.793 | 3.829 | 3.511 | 3.511 | 1,057,930 | -0.40(-10.14%) |
Jun 21, 2002 | 4.028 | 4.028 | 3.943 | 3.907 | 763,875 | -0.10(-2.54%) |
Jun 20, 2002 | 4.208 | 4.238 | 4.010 | 4.010 | 361,945 | -0.20(-4.71%) |
Jun 19, 2002 | 4.190 | 4.271 | 4.184 | 4.208 | 504,807 | +0.01(+0.14%) |
Jun 18, 2002 | 4.173 | 4.286 | 4.150 | 4.202 | 413,175 | +0.03(+0.69%) |
Jun 17, 2002 | 4.112 | 4.218 | 4.112 | 4.173 | 50,230,848 | +0.08(+1.94%) |
Jun 14, 2002 | 3.998 | 4.118 | 3.969 | 4.094 | 486,064 | +0.01(+0.29%) |
Jun 12, 2002 | 4.052 | 4.100 | 4.017 | 4.082 | 533,130 | +0.02(+0.59%) |
Jun 11, 2002 | 4.097 | 4.139 | 4.058 | 4.058 | 251,987 | -0.02(-0.59%) |
Jun 10, 2002 | 4.127 | 4.154 | 4.058 | 4.082 | 344,035 | -0.05(-1.31%) |
Jun 07, 2002 | 4.095 | 4.142 | 3.968 | 4.136 | 414,008 | +0.04(+1.03%) |
Jun 06, 2002 | 4.103 | 4.110 | 3.938 | 4.094 | 638,923 | -0.01(-0.23%) |