Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.100 | 3.107 | 3.024 | 3.067 | 15,495 | +0.06(+1.86%) |
Aug 29, 2002 | 3.020 | 3.020 | 3.009 | 3.011 | 1,291 | -0.01(-0.31%) |
Aug 28, 2002 | 3.102 | 3.102 | 3.020 | 3.020 | 5,595 | -0.05(-1.70%) |
Aug 27, 2002 | 3.135 | 3.135 | 3.023 | 3.072 | 12,189 | -0.03(-0.99%) |
Aug 26, 2002 | 2.933 | 3.117 | 2.852 | 3.103 | 14,204 | +0.10(+3.23%) |
Aug 23, 2002 | 2.927 | 3.090 | 2.917 | 3.006 | 22,770 | -0.12(-3.97%) |
Aug 22, 2002 | 3.090 | 3.131 | 3.090 | 3.131 | 13,773 | +0.00(+0.15%) |
Aug 21, 2002 | 3.020 | 3.136 | 3.020 | 3.126 | 13,343 | +0.02(+0.64%) |
Aug 20, 2002 | 3.136 | 3.136 | 3.026 | 3.106 | 5,595 | +0.14(+4.86%) |
Aug 16, 2002 | 2.933 | 3.015 | 2.933 | 2.962 | 6,026 | -0.01(-0.35%) |
Aug 15, 2002 | 2.933 | 2.973 | 2.869 | 2.973 | 42,677 | +0.01(+0.35%) |
Aug 14, 2002 | 2.945 | 3.024 | 2.917 | 2.962 | 17,217 | +0.01(+0.39%) |
Aug 13, 2002 | 2.985 | 2.985 | 2.950 | 2.950 | 43,904 | -0.10(-3.13%) |
Aug 12, 2002 | 3.055 | 3.055 | 3.020 | 3.046 | 46,917 | -0.07(-2.38%) |
Aug 07, 2002 | 3.136 | 3.141 | 3.082 | 3.120 | 16,804 | -0.04(-1.25%) |
Aug 06, 2002 | 3.149 | 3.232 | 3.125 | 3.160 | 114,495 | +0.01(+0.18%) |
Aug 05, 2002 | 3.226 | 3.226 | 3.148 | 3.154 | 124,826 | -0.10(-3.04%) |
Aug 02, 2002 | 3.214 | 3.280 | 3.214 | 3.253 | 23,673 | -0.02(-0.64%) |
Aug 01, 2002 | 3.205 | 3.275 | 3.181 | 3.273 | 15,495 | +0.11(+3.41%) |
Jul 31, 2002 | 3.253 | 3.305 | 3.136 | 3.165 | 64,565 | -0.15(-4.39%) |
Jul 30, 2002 | 3.264 | 3.311 | 3.148 | 3.311 | 106,317 | +0.03(+0.88%) |
Jul 29, 2002 | 3.169 | 3.282 | 3.169 | 3.282 | 157,539 | +0.08(+2.39%) |
Jul 26, 2002 | 3.186 | 3.211 | 3.154 | 3.205 | 79,200 | -0.01(-0.40%) |
Jul 25, 2002 | 3.187 | 3.282 | 3.038 | 3.218 | 37,447 | -0.01(-0.18%) |
Jul 24, 2002 | 3.014 | 3.223 | 2.904 | 3.223 | 77,908 | +0.20(+6.61%) |
Jul 23, 2002 | 3.177 | 3.177 | 3.009 | 3.024 | 86,517 | -0.15(-4.83%) |
Jul 22, 2002 | 3.229 | 3.243 | 3.177 | 3.177 | 130,852 | -0.05(-1.62%) |
Jul 19, 2002 | 3.282 | 3.282 | 3.229 | 3.229 | 24,104 | -0.03(-1.07%) |
Jul 17, 2002 | 3.298 | 3.301 | 3.258 | 3.264 | 68,439 | -0.03(-1.06%) |
Jul 12, 2002 | 3.312 | 3.344 | 3.299 | 3.299 | 15,065 | -0.02(-0.49%) |
Jul 11, 2002 | 3.377 | 3.377 | 3.315 | 3.315 | 3,443 | -0.07(-2.06%) |
Jul 10, 2002 | 3.380 | 3.412 | 3.299 | 3.385 | 100,291 | -0.02(-0.51%) |
Jul 09, 2002 | 3.401 | 3.402 | 3.401 | 3.402 | 53,373 | +0.00(+0.03%) |
Jul 08, 2002 | 3.394 | 3.401 | 3.394 | 3.401 | 54,665 | -0.01(-0.41%) |
Jul 05, 2002 | 3.368 | 3.415 | 3.350 | 3.415 | 25,826 | +0.01(+0.41%) |
Jul 04, 2002 | 3.414 | 3.433 | 3.388 | 3.401 | 34,865 | +0.00(+0.00%) |
Jul 03, 2002 | 3.414 | 3.433 | 3.388 | 3.401 | 34,865 | -0.00(-0.03%) |
Jul 02, 2002 | 3.384 | 3.402 | 3.302 | 3.402 | 39,169 | -0.02(-0.58%) |
Jul 01, 2002 | 3.361 | 3.457 | 3.257 | 3.422 | 135,587 | +0.07(+2.15%) |
Jun 28, 2002 | 3.253 | 3.350 | 3.194 | 3.350 | 1,309,814 | +0.14(+4.34%) |
Jun 27, 2002 | 3.149 | 3.264 | 3.149 | 3.211 | 136,017 | +0.06(+1.99%) |
Jun 26, 2002 | 3.107 | 3.293 | 3.107 | 3.148 | 81,352 | +0.05(+1.61%) |
Jun 25, 2002 | 3.095 | 3.107 | 3.078 | 3.098 | 34,434 | -0.02(-0.60%) |
Jun 21, 2002 | 3.119 | 3.119 | 3.113 | 3.117 | 37,017 | -0.02(-0.63%) |
Jun 20, 2002 | 3.114 | 3.136 | 3.107 | 3.136 | 24,965 | -0.02(-0.55%) |
Jun 19, 2002 | 3.150 | 3.165 | 3.136 | 3.154 | 37,017 | +0.08(+2.65%) |
Jun 18, 2002 | 3.122 | 3.148 | 3.067 | 3.072 | 65,426 | -0.05(-1.45%) |
Jun 17, 2002 | 3.076 | 3.125 | 3.076 | 3.118 | 39,169 | -0.01(-0.26%) |
Jun 14, 2002 | 3.120 | 3.142 | 3.075 | 3.126 | 23,243 | -0.05(-1.43%) |
Jun 12, 2002 | 3.165 | 3.194 | 3.122 | 3.171 | 15,065 | +0.03(+1.11%) |
Jun 11, 2002 | 3.128 | 3.154 | 3.052 | 3.136 | 64,995 | +0.01(+0.33%) |
Jun 10, 2002 | 3.165 | 3.165 | 3.049 | 3.126 | 15,495 | -0.02(-0.66%) |
Jun 07, 2002 | 3.165 | 3.165 | 3.107 | 3.147 | 9,469 | -0.07(-2.27%) |
Jun 06, 2002 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |