Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.144 | 3.371 | 3.144 | 3.371 | 15,026 | +0.23(+7.20%) |
Aug 29, 2002 | 3.186 | 3.270 | 3.103 | 3.144 | 28,144 | -0.08(-2.60%) |
Aug 28, 2002 | 3.229 | 3.270 | 3.228 | 3.228 | 7,155 | +0.00(+0.00%) |
Aug 27, 2002 | 3.270 | 3.279 | 3.228 | 3.228 | 14,907 | -0.05(-1.53%) |
Aug 26, 2002 | 3.437 | 3.437 | 3.279 | 3.279 | 5,843 | +0.07(+2.09%) |
Aug 23, 2002 | 3.354 | 3.354 | 3.179 | 3.212 | 89,442 | -0.23(-6.59%) |
Aug 22, 2002 | 3.354 | 3.439 | 3.354 | 3.438 | 11,448 | +0.08(+2.50%) |
Aug 21, 2002 | 3.438 | 3.438 | 3.186 | 3.354 | 117,348 | +0.05(+1.52%) |
Aug 20, 2002 | 3.131 | 3.312 | 3.128 | 3.304 | 9,182 | +0.22(+7.06%) |
Aug 16, 2002 | 3.346 | 3.354 | 3.035 | 3.086 | 35,896 | +0.03(+0.82%) |
Aug 15, 2002 | 3.488 | 3.488 | 3.061 | 3.061 | 63,444 | -0.34(-9.88%) |
Aug 14, 2002 | 3.782 | 3.966 | 3.396 | 3.396 | 86,222 | -0.38(-10.00%) |
Aug 13, 2002 | 4.227 | 4.360 | 3.648 | 3.773 | 50,087 | -0.38(-9.09%) |
Aug 12, 2002 | 4.218 | 4.218 | 4.151 | 4.151 | 2,146 | +0.41(+10.99%) |
Aug 07, 2002 | 3.950 | 4.025 | 3.740 | 3.740 | 2,742 | -0.21(-5.31%) |
Aug 06, 2002 | 3.941 | 4.360 | 3.941 | 3.949 | 36,492 | -0.23(-5.61%) |
Aug 05, 2002 | 3.857 | 4.276 | 3.857 | 4.184 | 15,384 | -0.01(-0.20%) |
Aug 02, 2002 | 4.026 | 4.193 | 4.025 | 4.193 | 5,724 | +0.00(+0.00%) |
Aug 01, 2002 | 3.857 | 4.277 | 3.740 | 4.193 | 16,576 | +0.09(+2.25%) |
Jul 31, 2002 | 3.857 | 4.100 | 3.857 | 4.100 | 834 | -0.02(-0.59%) |
Jul 30, 2002 | 3.396 | 4.125 | 3.396 | 4.125 | 7,870 | +0.11(+2.69%) |
Jul 29, 2002 | 3.564 | 4.193 | 3.354 | 4.017 | 41,262 | +0.66(+19.75%) |
Jul 26, 2002 | 3.715 | 3.715 | 3.354 | 3.354 | 2,265 | -0.36(-9.71%) |
Jul 25, 2002 | 3.522 | 3.857 | 3.522 | 3.715 | 16,934 | +0.03(+0.70%) |
Jul 24, 2002 | 3.144 | 3.689 | 3.128 | 3.689 | 5,831,625 | +0.59(+18.89%) |
Jul 23, 2002 | 2.969 | 3.270 | 2.969 | 3.103 | 58,674 | +0.17(+5.71%) |
Jul 22, 2002 | 3.396 | 3.396 | 2.809 | 2.935 | 36,015 | -0.46(-13.58%) |
Jul 19, 2002 | 3.438 | 3.840 | 3.195 | 3.396 | 13,356 | -0.38(-10.00%) |
Jul 17, 2002 | 3.731 | 3.815 | 3.573 | 3.773 | 6,201 | -0.08(-1.96%) |
Jul 12, 2002 | 3.983 | 3.983 | 3.848 | 3.849 | 25,043 | +0.07(+1.77%) |
Jul 11, 2002 | 3.899 | 4.108 | 3.606 | 3.782 | 14,787 | -0.33(-7.96%) |
Jul 10, 2002 | 4.176 | 4.176 | 3.983 | 4.109 | 34,226 | -0.08(-1.98%) |
Jul 09, 2002 | 4.126 | 4.192 | 4.126 | 4.192 | 14,429 | +0.07(+1.61%) |
Jul 08, 2002 | 3.849 | 4.126 | 3.849 | 4.126 | 36,969 | +0.28(+7.19%) |
Jul 05, 2002 | 3.632 | 3.849 | 3.632 | 3.849 | 715 | +0.23(+6.25%) |
Jul 04, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | +0.00(+0.00%) |
Jul 03, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | -0.15(-4.00%) |
Jul 02, 2002 | 3.689 | 3.874 | 3.689 | 3.773 | 27,309 | +0.08(+2.27%) |
Jul 01, 2002 | 3.815 | 3.983 | 3.673 | 3.690 | 3,339 | -0.08(-2.22%) |
Jun 28, 2002 | 4.109 | 4.109 | 3.539 | 3.773 | 49,729 | -0.34(-8.16%) |
Jun 27, 2002 | 4.151 | 4.218 | 4.109 | 4.109 | 13,237 | +0.03(+0.62%) |
Jun 26, 2002 | 4.042 | 4.259 | 4.033 | 4.084 | 12,998 | +0.01(+0.21%) |
Jun 25, 2002 | 3.933 | 4.168 | 3.933 | 4.075 | 2,146 | +0.09(+2.32%) |
Jun 21, 2002 | 3.874 | 4.067 | 3.866 | 3.983 | 10,256 | -0.08(-1.86%) |
Jun 20, 2002 | 4.075 | 4.226 | 3.740 | 4.058 | 12,641 | -0.03(-0.82%) |
Jun 19, 2002 | 4.235 | 4.235 | 3.958 | 4.092 | 34,465 | -0.25(-5.79%) |
Jun 18, 2002 | 4.402 | 4.402 | 4.344 | 4.344 | 3,100 | -0.10(-2.26%) |
Jun 17, 2002 | 4.360 | 4.444 | 4.276 | 4.444 | 65,352 | +0.00(+0.00%) |
Jun 14, 2002 | 4.268 | 4.595 | 4.206 | 4.444 | 3,100 | -0.07(-1.49%) |
Jun 12, 2002 | 4.235 | 4.511 | 4.235 | 4.511 | 3,100 | +0.15(+3.44%) |
Jun 11, 2002 | 4.235 | 4.402 | 4.235 | 4.361 | 2,981 | -0.17(-3.69%) |
Jun 10, 2002 | 4.654 | 4.771 | 3.832 | 4.528 | 13,595 | -0.03(-0.55%) |
Jun 07, 2002 | 4.285 | 4.604 | 3.773 | 4.553 | 12,402 | +0.32(+7.52%) |
Jun 06, 2002 | 4.335 | 4.510 | 4.235 | 4.235 | 9,182 | -0.34(-7.34%) |