Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.800 | 2.927 | 2.795 | 2.843 | 10,489,641 | +0.04(+1.52%) |
Aug 29, 2002 | 2.840 | 2.861 | 2.752 | 2.800 | 15,168,261 | -0.08(-2.88%) |
Aug 28, 2002 | 3.019 | 3.034 | 2.835 | 2.883 | 18,058,992 | -0.16(-5.11%) |
Aug 27, 2002 | 3.155 | 3.192 | 3.031 | 3.038 | 10,835,163 | -0.10(-3.18%) |
Aug 26, 2002 | 3.113 | 3.154 | 3.033 | 3.138 | 4,272,070 | +0.05(+1.54%) |
Aug 23, 2002 | 3.166 | 3.184 | 3.077 | 3.091 | 5,259,614 | -0.08(-2.46%) |
Aug 22, 2002 | 3.117 | 3.170 | 3.063 | 3.169 | 4,517,853 | +0.05(+1.65%) |
Aug 21, 2002 | 3.112 | 3.150 | 3.051 | 3.117 | 5,801,417 | +0.04(+1.41%) |
Aug 20, 2002 | 3.118 | 3.119 | 3.033 | 3.074 | 5,465,186 | +0.08(+2.80%) |
Aug 16, 2002 | 3.064 | 3.064 | 2.976 | 2.990 | 11,320,865 | -0.16(-5.09%) |
Aug 15, 2002 | 3.160 | 3.212 | 3.096 | 3.150 | 7,049,614 | -0.01(-0.36%) |
Aug 14, 2002 | 3.090 | 3.175 | 2.962 | 3.162 | 8,653,146 | +0.09(+2.80%) |
Aug 13, 2002 | 3.074 | 3.165 | 3.065 | 3.076 | 11,377,943 | -0.01(-0.41%) |
Aug 12, 2002 | 3.099 | 3.110 | 3.007 | 3.088 | 3,105,427 | +0.09(+2.87%) |
Aug 07, 2002 | 2.979 | 3.038 | 2.885 | 3.002 | 6,989,589 | +0.03(+1.17%) |
Aug 06, 2002 | 2.790 | 3.037 | 2.789 | 2.968 | 7,199,086 | +0.19(+7.03%) |
Aug 05, 2002 | 2.890 | 2.923 | 2.766 | 2.773 | 9,346,226 | -0.10(-3.53%) |
Aug 02, 2002 | 2.979 | 3.019 | 2.801 | 2.874 | 8,791,439 | -0.11(-3.54%) |
Aug 01, 2002 | 3.075 | 3.134 | 2.960 | 2.980 | 9,507,696 | -0.11(-3.49%) |
Jul 31, 2002 | 3.155 | 3.164 | 3.026 | 3.088 | 7,228,896 | -0.07(-2.17%) |
Jul 30, 2002 | 3.196 | 3.206 | 3.093 | 3.156 | 8,366,640 | -0.04(-1.28%) |
Jul 29, 2002 | 3.013 | 3.217 | 2.988 | 3.197 | 6,796,371 | +0.19(+6.46%) |
Jul 26, 2002 | 2.918 | 3.016 | 2.906 | 3.003 | 7,539,407 | +0.06(+1.91%) |
Jul 25, 2002 | 2.978 | 3.072 | 2.810 | 2.947 | 10,117,391 | -0.03(-0.89%) |
Jul 24, 2002 | 2.727 | 2.989 | 2.706 | 2.973 | 10,888,804 | +0.23(+8.46%) |
Jul 23, 2002 | 2.714 | 2.872 | 2.714 | 2.741 | 8,536,506 | -0.04(-1.30%) |
Jul 22, 2002 | 2.839 | 2.924 | 2.716 | 2.778 | 10,513,779 | -0.08(-2.79%) |
Jul 19, 2002 | 2.878 | 2.930 | 2.802 | 2.857 | 9,775,985 | -0.14(-4.60%) |
Jul 17, 2002 | 3.100 | 3.164 | 2.946 | 2.995 | 10,486,453 | -0.26(-7.92%) |
Jul 12, 2002 | 3.317 | 3.356 | 3.225 | 3.253 | 12,152,495 | -0.06(-1.87%) |
Jul 11, 2002 | 3.292 | 3.336 | 3.224 | 3.315 | 8,471,802 | +0.04(+1.16%) |
Jul 10, 2002 | 3.367 | 3.398 | 3.269 | 3.277 | 7,155,199 | -0.08(-2.30%) |
Jul 09, 2002 | 3.403 | 3.493 | 3.400 | 3.354 | 5,435,335 | -0.05(-1.44%) |
Jul 08, 2002 | 3.535 | 3.546 | 3.462 | 3.403 | 13,252,148 | -0.13(-3.73%) |
Jul 05, 2002 | 3.318 | 3.536 | 3.317 | 3.535 | 5,783,117 | +0.22(+6.53%) |
Jul 04, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,719,136 | +0.00(+0.00%) |
Jul 03, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,695,123 | -0.06(-1.74%) |
Jul 02, 2002 | 3.440 | 3.487 | 3.317 | 3.377 | 7,028,507 | -0.08(-2.28%) |
Jul 01, 2002 | 3.542 | 3.565 | 3.439 | 3.456 | 7,313,357 | -0.12(-3.29%) |
Jun 28, 2002 | 3.567 | 3.603 | 3.537 | 3.574 | 7,891,338 | +0.01(+0.32%) |
Jun 27, 2002 | 3.561 | 3.563 | 3.434 | 3.563 | 8,148,034 | +0.12(+3.36%) |
Jun 26, 2002 | 3.440 | 3.493 | 3.341 | 3.447 | 8,341,798 | +0.02(+0.49%) |
Jun 25, 2002 | 3.513 | 3.547 | 3.414 | 3.430 | 8,469,318 | -0.02(-0.49%) |
Jun 21, 2002 | 3.349 | 3.473 | 3.349 | 3.447 | 16,923,732 | +0.05(+1.33%) |
Jun 20, 2002 | 3.402 | 3.454 | 3.324 | 3.402 | 18,861,374 | +0.02(+0.69%) |
Jun 19, 2002 | 3.371 | 3.453 | 3.360 | 3.378 | 8,601,807 | +0.00(+0.07%) |
Jun 18, 2002 | 3.300 | 3.403 | 3.281 | 3.376 | 4,680,979 | +0.04(+1.16%) |
Jun 17, 2002 | 3.271 | 3.341 | 3.211 | 3.337 | 8,915,638 | +0.14(+4.22%) |
Jun 14, 2002 | 3.261 | 3.273 | 3.137 | 3.202 | 10,199,119 | -0.20(-5.80%) |
Jun 12, 2002 | 3.398 | 3.468 | 3.349 | 3.399 | 6,836,399 | +0.00(+0.05%) |
Jun 11, 2002 | 3.474 | 3.542 | 3.396 | 3.398 | 6,906,783 | -0.04(-1.12%) |
Jun 10, 2002 | 3.430 | 3.484 | 3.379 | 3.436 | 4,097,202 | -0.01(-0.23%) |
Jun 07, 2002 | 3.365 | 3.493 | 3.346 | 3.444 | 7,176,728 | +0.10(+3.01%) |
Jun 06, 2002 | 3.481 | 3.510 | 3.344 | 3.344 | 6,448,042 | -0.12(-3.46%) |