Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.526 | 3.526 | 3.384 | 3.439 | 943,107 | -0.09(-2.60%) |
Aug 29, 2002 | 3.482 | 3.576 | 3.391 | 3.530 | 1,375,499 | +0.01(+0.37%) |
Aug 28, 2002 | 3.642 | 3.642 | 3.493 | 3.517 | 819,711 | -0.16(-4.28%) |
Aug 27, 2002 | 3.838 | 3.860 | 3.609 | 3.674 | 1,239,002 | -0.18(-4.70%) |
Aug 26, 2002 | 3.727 | 3.858 | 3.670 | 3.856 | 735,715 | +0.12(+3.34%) |
Aug 23, 2002 | 3.930 | 3.930 | 3.729 | 3.731 | 798,366 | -0.22(-5.48%) |
Aug 22, 2002 | 3.871 | 4.011 | 3.856 | 3.947 | 852,818 | +0.07(+1.80%) |
Aug 21, 2002 | 3.880 | 4.002 | 3.770 | 3.877 | 1,799,050 | +0.03(+0.79%) |
Aug 20, 2002 | 3.893 | 3.912 | 3.788 | 3.847 | 835,010 | +0.17(+4.57%) |
Aug 16, 2002 | 3.546 | 3.764 | 3.491 | 3.679 | 2,018,470 | +0.12(+3.31%) |
Aug 15, 2002 | 3.439 | 3.598 | 3.430 | 3.561 | 2,497,179 | +0.14(+4.08%) |
Aug 14, 2002 | 3.281 | 3.436 | 3.260 | 3.421 | 1,045,709 | +0.12(+3.78%) |
Aug 13, 2002 | 3.327 | 3.471 | 3.281 | 3.297 | 1,764,834 | -0.03(-0.98%) |
Aug 12, 2002 | 3.397 | 3.397 | 3.236 | 3.329 | 816,903 | +0.21(+6.64%) |
Aug 07, 2002 | 3.168 | 3.266 | 3.013 | 3.122 | 2,502,739 | -0.01(-0.28%) |
Aug 06, 2002 | 3.032 | 3.181 | 3.026 | 3.131 | 2,864,592 | +0.08(+2.58%) |
Aug 05, 2002 | 3.190 | 3.220 | 3.002 | 3.052 | 2,377,483 | -0.15(-4.77%) |
Aug 02, 2002 | 3.323 | 3.351 | 3.190 | 3.205 | 4,376,588 | -0.11(-3.36%) |
Aug 01, 2002 | 3.329 | 3.351 | 3.227 | 3.316 | 1,851,367 | -0.04(-1.17%) |
Jul 31, 2002 | 3.436 | 3.439 | 3.329 | 3.356 | 2,472,051 | -0.10(-3.03%) |
Jul 30, 2002 | 3.513 | 3.548 | 3.369 | 3.460 | 1,923,775 | +0.00(+0.06%) |
Jul 29, 2002 | 3.332 | 3.502 | 3.314 | 3.458 | 18,335,408 | +0.14(+4.21%) |
Jul 26, 2002 | 3.288 | 3.371 | 3.275 | 3.318 | 3,583,260 | +0.03(+1.00%) |
Jul 25, 2002 | 3.329 | 3.460 | 3.242 | 3.286 | 1,898,582 | -0.06(-1.76%) |
Jul 24, 2002 | 3.273 | 3.371 | 3.146 | 3.345 | 2,657,557 | +0.08(+2.34%) |
Jul 23, 2002 | 3.449 | 3.458 | 3.201 | 3.268 | 2,585,645 | -0.14(-4.22%) |
Jul 22, 2002 | 3.548 | 3.611 | 3.277 | 3.412 | 1,997,977 | -0.13(-3.70%) |
Jul 19, 2002 | 3.668 | 3.668 | 3.500 | 3.543 | 2,598,470 | -0.22(-5.91%) |
Jul 17, 2002 | 3.949 | 4.050 | 3.646 | 3.766 | 3,119,722 | -0.19(-4.70%) |
Jul 12, 2002 | 4.002 | 4.080 | 3.923 | 3.952 | 1,775,369 | -0.02(-0.55%) |
Jul 11, 2002 | 4.067 | 4.133 | 3.847 | 3.973 | 4,308,798 | -0.13(-3.14%) |
Jul 10, 2002 | 4.187 | 4.246 | 4.069 | 4.102 | 2,220,586 | -0.05(-1.31%) |
Jul 09, 2002 | 4.395 | 4.395 | 4.157 | 4.157 | 2,046,988 | -0.24(-5.41%) |
Jul 08, 2002 | 4.476 | 4.476 | 4.395 | 4.395 | 1,403,439 | -0.08(-1.80%) |
Jul 05, 2002 | 4.135 | 4.552 | 4.135 | 4.476 | 657,289 | +0.33(+7.95%) |
Jul 04, 2002 | 4.148 | 4.255 | 4.083 | 4.146 | 2,638,778 | +0.00(+0.00%) |
Jul 03, 2002 | 4.148 | 4.255 | 4.083 | 4.146 | 2,638,778 | -0.00(-0.11%) |
Jul 02, 2002 | 4.331 | 4.356 | 4.137 | 4.150 | 2,254,939 | -0.22(-5.14%) |
Jul 01, 2002 | 4.360 | 4.434 | 4.292 | 4.375 | 1,195,030 | -0.00(-0.05%) |
Jun 28, 2002 | 4.366 | 4.519 | 4.356 | 4.377 | 1,873,848 | +0.01(+0.15%) |
Jun 27, 2002 | 4.323 | 4.469 | 4.168 | 4.371 | 1,398,859 | +0.07(+1.68%) |
Jun 26, 2002 | 4.142 | 4.312 | 4.050 | 4.299 | 1,969,121 | +0.10(+2.29%) |
Jun 25, 2002 | 4.349 | 4.454 | 4.155 | 4.203 | 1,824,838 | -0.07(-1.64%) |
Jun 21, 2002 | 4.312 | 4.347 | 4.235 | 4.273 | 3,101,858 | -0.01(-0.20%) |
Jun 20, 2002 | 4.268 | 4.382 | 4.200 | 4.281 | 1,530,317 | -0.04(-1.01%) |
Jun 19, 2002 | 4.502 | 4.502 | 4.257 | 4.325 | 2,532,054 | -0.20(-4.35%) |
Jun 18, 2002 | 4.465 | 4.696 | 4.412 | 4.521 | 1,449,701 | +0.00(+0.10%) |
Jun 17, 2002 | 4.410 | 4.652 | 4.380 | 4.517 | 3,429,816 | +0.20(+4.60%) |
Jun 14, 2002 | 4.279 | 4.334 | 4.109 | 4.318 | 1,708,495 | -0.09(-2.03%) |
Jun 12, 2002 | 4.467 | 4.497 | 4.312 | 4.408 | 2,241,656 | -0.14(-3.07%) |
Jun 11, 2002 | 4.783 | 4.836 | 4.500 | 4.548 | 1,293,509 | -0.18(-3.79%) |
Jun 10, 2002 | 4.816 | 4.879 | 4.716 | 4.727 | 2,006,680 | -0.17(-3.52%) |
Jun 07, 2002 | 4.768 | 4.930 | 4.585 | 4.899 | 2,308,530 | +0.07(+1.45%) |
Jun 06, 2002 | 4.814 | 4.934 | 4.705 | 4.829 | 2,081,799 | -0.01(-0.18%) |