Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.341 | 3.354 | 3.207 | 3.229 | 41,252 | -0.13(-3.74%) |
Aug 29, 2002 | 3.251 | 3.354 | 3.251 | 3.354 | 52,624 | +0.15(+4.62%) |
Aug 28, 2002 | 3.229 | 3.341 | 3.207 | 3.207 | 32,778 | -0.01(-0.42%) |
Aug 27, 2002 | 3.386 | 3.386 | 3.220 | 3.220 | 936,535 | -0.17(-4.90%) |
Aug 26, 2002 | 3.292 | 3.386 | 3.292 | 3.386 | 78,490 | +0.07(+2.03%) |
Aug 23, 2002 | 3.354 | 3.386 | 3.319 | 3.319 | 53,739 | +0.00(+0.00%) |
Aug 22, 2002 | 3.328 | 3.341 | 3.287 | 3.319 | 24,528 | -0.05(-1.60%) |
Aug 21, 2002 | 3.453 | 3.476 | 3.350 | 3.372 | 54,854 | -0.10(-2.97%) |
Aug 20, 2002 | 3.408 | 3.476 | 3.251 | 3.476 | 113,053 | +0.06(+1.84%) |
Aug 16, 2002 | 3.363 | 3.431 | 3.363 | 3.413 | 14,494 | +0.04(+1.06%) |
Aug 15, 2002 | 3.363 | 3.444 | 3.341 | 3.377 | 98,113 | -0.03(-0.92%) |
Aug 14, 2002 | 3.269 | 3.408 | 3.256 | 3.408 | 66,672 | +0.15(+4.68%) |
Aug 13, 2002 | 3.292 | 3.354 | 3.256 | 3.256 | 50,617 | -0.02(-0.68%) |
Aug 12, 2002 | 3.341 | 3.341 | 3.256 | 3.278 | 30,102 | -0.13(-3.82%) |
Aug 07, 2002 | 3.260 | 3.435 | 3.238 | 3.408 | 54,631 | +0.15(+4.54%) |
Aug 06, 2002 | 3.036 | 3.274 | 3.036 | 3.260 | 71,801 | +0.23(+7.70%) |
Aug 05, 2002 | 3.251 | 3.296 | 3.027 | 3.027 | 91,423 | -0.27(-8.16%) |
Aug 02, 2002 | 3.238 | 3.444 | 3.215 | 3.296 | 62,435 | +0.06(+1.94%) |
Aug 01, 2002 | 3.314 | 3.314 | 3.144 | 3.233 | 71,801 | -0.13(-3.74%) |
Jul 31, 2002 | 3.467 | 3.467 | 3.319 | 3.359 | 60,651 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.489 | 36,792 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.543 | 3.363 | 3.471 | 98,782 | +0.23(+7.20%) |
Jul 26, 2002 | 3.184 | 3.238 | 3.054 | 3.238 | 32,778 | +0.12(+3.74%) |
Jul 25, 2002 | 2.893 | 3.162 | 2.848 | 3.121 | 103,687 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.893 | 2.511 | 2.893 | 118,404 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,413 | -0.22(-7.61%) |
Jul 22, 2002 | 2.915 | 2.915 | 2.780 | 2.888 | 85,849 | -0.07(-2.42%) |
Jul 19, 2002 | 3.171 | 3.171 | 2.960 | 2.960 | 99,005 | -0.47(-13.73%) |
Jul 17, 2002 | 3.485 | 3.485 | 3.229 | 3.431 | 80,720 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.579 | 3.408 | 3.543 | 85,849 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.323 | 3.574 | 132,229 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.597 | 3.538 | 3.561 | 69,794 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,053 | -0.01(-0.25%) |
Jul 08, 2002 | 3.543 | 3.574 | 3.543 | 3.574 | 54,185 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.579 | 65,111 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 02, 2002 | 3.812 | 3.834 | 3.467 | 3.588 | 142,041 | -0.31(-8.05%) |
Jul 01, 2002 | 3.789 | 3.902 | 3.745 | 3.902 | 361,681 | +0.09(+2.35%) |
Jun 28, 2002 | 3.700 | 3.821 | 3.677 | 3.812 | 913,791 | +0.10(+2.66%) |
Jun 27, 2002 | 3.606 | 3.713 | 3.588 | 3.713 | 173,482 | +0.08(+2.10%) |
Jun 26, 2002 | 3.700 | 3.700 | 3.588 | 3.637 | 110,154 | -0.13(-3.45%) |
Jun 25, 2002 | 3.655 | 3.830 | 3.615 | 3.767 | 238,370 | +0.09(+2.44%) |
Jun 21, 2002 | 3.628 | 3.700 | 3.588 | 3.677 | 75,368 | +0.00(+0.12%) |
Jun 20, 2002 | 3.633 | 3.695 | 3.633 | 3.673 | 135,351 | +0.02(+0.49%) |
Jun 19, 2002 | 3.606 | 3.677 | 3.606 | 3.655 | 117,958 | +0.05(+1.37%) |
Jun 18, 2002 | 3.520 | 3.624 | 3.498 | 3.606 | 102,349 | +0.09(+2.42%) |
Jun 17, 2002 | 3.547 | 3.588 | 3.476 | 3.520 | 71,132 | -0.04(-1.13%) |
Jun 14, 2002 | 3.543 | 3.583 | 3.498 | 3.561 | 46,826 | +0.04(+1.15%) |
Jun 12, 2002 | 3.628 | 3.628 | 3.520 | 3.520 | 48,833 | -0.07(-1.88%) |
Jun 11, 2002 | 3.583 | 3.588 | 3.547 | 3.588 | 62,212 | +0.03(+0.76%) |
Jun 10, 2002 | 3.547 | 3.588 | 3.543 | 3.561 | 26,981 | -0.02(-0.63%) |
Jun 07, 2002 | 3.624 | 3.668 | 3.547 | 3.583 | 54,408 | +0.00(+0.13%) |
Jun 06, 2002 | 3.565 | 3.624 | 3.525 | 3.579 | 32,555 | -0.03(-0.87%) |