Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.010 | 3.060 | 2.995 | 2.998 | 215,189 | -0.02(-0.67%) |
Aug 29, 2002 | 2.925 | 3.082 | 2.925 | 3.018 | 10,631,376 | +0.08(+2.66%) |
Aug 28, 2002 | 2.967 | 3.006 | 2.940 | 2.940 | 206,863 | -0.03(-0.89%) |
Aug 27, 2002 | 3.060 | 3.060 | 2.967 | 2.967 | 420,771 | -0.07(-2.31%) |
Aug 26, 2002 | 2.920 | 3.045 | 2.920 | 3.037 | 121,043 | +0.10(+3.46%) |
Aug 23, 2002 | 3.037 | 3.043 | 2.935 | 2.935 | 221,593 | -0.12(-4.03%) |
Aug 22, 2002 | 3.012 | 3.084 | 3.012 | 3.059 | 236,964 | +0.06(+2.08%) |
Aug 21, 2002 | 2.992 | 3.006 | 2.929 | 2.996 | 1,225,170 | +0.02(+0.68%) |
Aug 20, 2002 | 3.115 | 3.115 | 2.943 | 2.976 | 68,143,280 | -0.07(-2.31%) |
Aug 16, 2002 | 2.976 | 3.074 | 2.976 | 3.046 | 158,830 | +0.05(+1.83%) |
Aug 15, 2002 | 3.068 | 3.068 | 2.957 | 2.992 | 154,987 | -0.10(-3.13%) |
Aug 14, 2002 | 2.896 | 3.088 | 2.879 | 3.088 | 214,548 | +0.16(+5.49%) |
Aug 13, 2002 | 2.873 | 2.935 | 2.857 | 2.928 | 29,460,440 | +0.05(+1.74%) |
Aug 12, 2002 | 2.904 | 2.904 | 2.811 | 2.878 | 157,549 | +0.03(+0.99%) |
Aug 07, 2002 | 2.823 | 2.857 | 2.768 | 2.850 | 128,729 | +0.02(+0.66%) |
Aug 06, 2002 | 2.753 | 2.857 | 2.725 | 2.831 | 172,279 | +0.09(+3.42%) |
Aug 05, 2002 | 2.803 | 2.823 | 2.717 | 2.737 | 370,817 | -0.08(-2.88%) |
Aug 02, 2002 | 2.873 | 2.873 | 2.811 | 2.818 | 226,717 | -0.04(-1.37%) |
Aug 01, 2002 | 2.889 | 2.889 | 2.811 | 2.857 | 456,636 | -0.02(-0.54%) |
Jul 31, 2002 | 3.037 | 3.040 | 2.873 | 2.873 | 709,612 | -0.19(-6.17%) |
Jul 30, 2002 | 3.138 | 3.143 | 2.943 | 3.062 | 448,311 | -0.08(-2.44%) |
Jul 29, 2002 | 2.787 | 3.138 | 2.764 | 3.138 | 847,948 | +0.39(+14.20%) |
Jul 26, 2002 | 2.717 | 2.779 | 2.717 | 2.748 | 2,149,331 | +0.03(+1.15%) |
Jul 25, 2002 | 2.787 | 2.862 | 2.717 | 2.717 | 762,769 | -0.08(-3.01%) |
Jul 24, 2002 | 2.764 | 2.831 | 2.729 | 2.801 | 336,233 | -0.00(-0.06%) |
Jul 23, 2002 | 3.018 | 3.018 | 2.803 | 2.803 | 960,666 | -0.20(-6.66%) |
Jul 22, 2002 | 3.053 | 3.068 | 2.932 | 3.003 | 179,964 | -0.05(-1.59%) |
Jul 19, 2002 | 3.084 | 3.084 | 2.920 | 3.051 | 572,557 | -0.23(-6.95%) |
Jul 17, 2002 | 3.373 | 3.373 | 3.256 | 3.279 | 531,568 | +0.02(+0.48%) |
Jul 12, 2002 | 3.287 | 3.291 | 3.257 | 3.263 | 350,963 | -0.04(-1.14%) |
Jul 11, 2002 | 3.296 | 3.302 | 3.223 | 3.301 | 792,229 | +0.02(+0.62%) |
Jul 10, 2002 | 3.459 | 3.490 | 3.279 | 3.281 | 705,129 | -0.24(-6.83%) |
Jul 09, 2002 | 3.598 | 3.598 | 3.521 | 3.521 | 303,570 | -0.08(-2.13%) |
Jul 08, 2002 | 3.646 | 3.646 | 3.598 | 3.598 | 623,152 | -0.03(-0.90%) |
Jul 05, 2002 | 3.519 | 3.630 | 3.518 | 3.630 | 65,325 | +0.13(+3.61%) |
Jul 04, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,265 | +0.00(+0.00%) |
Jul 03, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,265 | -0.06(-1.58%) |
Jul 02, 2002 | 3.708 | 3.708 | 3.498 | 3.560 | 1,283,450 | -0.15(-4.00%) |
Jul 01, 2002 | 3.841 | 3.894 | 3.658 | 3.708 | 696,163 | -0.10(-2.66%) |
Jun 28, 2002 | 3.771 | 3.927 | 3.708 | 3.810 | 1,772,749 | +0.03(+0.83%) |
Jun 27, 2002 | 3.693 | 3.779 | 3.598 | 3.779 | 542,456 | +0.12(+3.37%) |
Jun 26, 2002 | 3.638 | 3.696 | 3.537 | 3.655 | 461,760 | +0.01(+0.30%) |
Jun 25, 2002 | 3.761 | 3.794 | 3.588 | 3.644 | 589,208 | -0.18(-4.73%) |
Jun 21, 2002 | 3.771 | 3.810 | 3.763 | 3.825 | 829,375 | +0.09(+2.51%) |
Jun 20, 2002 | 3.954 | 3.954 | 3.732 | 3.732 | 712,174 | -0.24(-5.98%) |
Jun 19, 2002 | 4.125 | 4.125 | 3.796 | 3.969 | 931,846 | -0.17(-4.15%) |
Jun 18, 2002 | 4.175 | 4.245 | 4.122 | 4.141 | 406,041 | -0.03(-0.82%) |
Jun 17, 2002 | 4.292 | 4.305 | 4.161 | 4.175 | 452,794 | -0.10(-2.37%) |
Jun 14, 2002 | 4.444 | 4.458 | 4.211 | 4.277 | 321,503 | -0.25(-5.58%) |
Jun 12, 2002 | 4.536 | 4.630 | 4.512 | 4.530 | 252,975 | -0.01(-0.14%) |
Jun 11, 2002 | 4.455 | 4.542 | 4.450 | 4.536 | 368,255 | +0.08(+1.82%) |
Jun 10, 2002 | 4.452 | 4.512 | 4.452 | 4.455 | 470,086 | +0.00(+0.11%) |
Jun 07, 2002 | 4.388 | 4.458 | 4.333 | 4.450 | 238,245 | +0.08(+1.79%) |
Jun 06, 2002 | 4.459 | 4.472 | 4.356 | 4.372 | 303,570 | -0.09(-2.06%) |