Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.001 | 4.040 | 3.878 | 3.949 | 34,122,216 | -0.05(-1.13%) |
Aug 29, 2002 | 3.817 | 4.046 | 3.814 | 3.995 | 34,289,916 | +0.09(+2.40%) |
Aug 28, 2002 | 3.830 | 3.927 | 3.827 | 3.901 | 28,998,978 | -0.01(-0.25%) |
Aug 27, 2002 | 4.117 | 4.153 | 3.862 | 3.911 | 37,418,376 | -0.16(-3.89%) |
Aug 26, 2002 | 3.917 | 4.111 | 3.898 | 4.069 | 35,066,848 | +0.12(+3.03%) |
Aug 23, 2002 | 3.911 | 3.988 | 3.833 | 3.949 | 45,584,056 | -0.05(-1.29%) |
Aug 22, 2002 | 3.969 | 4.043 | 3.937 | 4.001 | 72,945,008 | +0.06(+1.64%) |
Aug 21, 2002 | 3.701 | 3.979 | 3.668 | 3.937 | 147,133,856 | +0.32(+8.94%) |
Aug 20, 2002 | 3.613 | 3.668 | 3.581 | 3.613 | 117,977,072 | +0.24(+6.99%) |
Aug 16, 2002 | 3.394 | 3.471 | 3.322 | 3.377 | 38,307,932 | -0.03(-0.95%) |
Aug 15, 2002 | 3.248 | 3.429 | 3.248 | 3.410 | 54,475,304 | +0.13(+3.94%) |
Aug 14, 2002 | 3.235 | 3.287 | 3.093 | 3.280 | 45,145,620 | +0.05(+1.50%) |
Aug 13, 2002 | 3.313 | 3.374 | 3.229 | 3.232 | 39,605,296 | -0.08(-2.44%) |
Aug 12, 2002 | 3.200 | 3.355 | 3.171 | 3.313 | 46,836,552 | +0.30(+10.10%) |
Aug 07, 2002 | 3.054 | 3.099 | 2.931 | 3.009 | 33,846,840 | +0.00(+0.00%) |
Aug 06, 2002 | 2.860 | 3.070 | 2.857 | 3.009 | 41,556,444 | +0.20(+7.13%) |
Aug 05, 2002 | 3.109 | 3.109 | 2.809 | 2.809 | 57,769,920 | -0.29(-9.48%) |
Aug 02, 2002 | 3.093 | 3.132 | 2.948 | 3.103 | 34,946,488 | -0.02(-0.72%) |
Aug 01, 2002 | 3.271 | 3.303 | 3.125 | 3.125 | 57,916,892 | -0.16(-5.01%) |
Jul 31, 2002 | 3.293 | 3.290 | 3.196 | 3.290 | 57,592,628 | +0.06(+1.80%) |
Jul 30, 2002 | 3.093 | 3.258 | 3.051 | 3.232 | 73,056,400 | +0.08(+2.67%) |
Jul 29, 2002 | 2.973 | 3.171 | 2.957 | 3.148 | 60,198,180 | +0.19(+6.56%) |
Jul 26, 2002 | 2.838 | 2.954 | 2.844 | 2.954 | 50,431,916 | +0.12(+4.10%) |
Jul 25, 2002 | 2.899 | 3.006 | 2.760 | 2.838 | 46,262,596 | -0.09(-3.09%) |
Jul 24, 2002 | 2.679 | 2.973 | 2.650 | 2.928 | 78,911,392 | +0.08(+2.95%) |
Jul 23, 2002 | 3.200 | 3.238 | 2.792 | 2.844 | 80,987,856 | -0.23(-7.56%) |
Jul 22, 2002 | 3.190 | 3.206 | 2.967 | 3.077 | 67,621,584 | -0.13(-4.03%) |
Jul 19, 2002 | 3.264 | 3.293 | 3.174 | 3.206 | 53,870,096 | -0.17(-5.07%) |
Jul 17, 2002 | 3.361 | 3.397 | 3.293 | 3.377 | 54,535,332 | +0.00(+0.10%) |
Jul 12, 2002 | 3.313 | 3.406 | 3.264 | 3.374 | 65,232,928 | +0.09(+2.76%) |
Jul 11, 2002 | 3.135 | 3.284 | 3.112 | 3.284 | 47,628,956 | +0.12(+3.89%) |
Jul 10, 2002 | 3.313 | 3.326 | 3.154 | 3.161 | 57,755,688 | -0.07(-2.30%) |
Jul 09, 2002 | 3.313 | 3.358 | 3.225 | 3.235 | 48,071,104 | -0.08(-2.53%) |
Jul 08, 2002 | 3.284 | 3.397 | 3.284 | 3.319 | 39,775,784 | +0.03(+0.78%) |
Jul 05, 2002 | 3.229 | 3.303 | 3.174 | 3.293 | 22,595,706 | +0.18(+5.93%) |
Jul 04, 2002 | 3.054 | 3.167 | 3.006 | 3.109 | 41,581,508 | +0.00(+0.00%) |
Jul 03, 2002 | 3.054 | 3.167 | 3.006 | 3.109 | 41,581,508 | +0.07(+2.34%) |
Jul 02, 2002 | 3.200 | 3.219 | 3.038 | 3.038 | 65,622,168 | -0.20(-6.28%) |
Jul 01, 2002 | 3.410 | 3.410 | 3.225 | 3.242 | 72,055,760 | -0.22(-6.26%) |
Jun 28, 2002 | 3.167 | 3.458 | 3.154 | 3.458 | 77,740,576 | +0.26(+8.08%) |
Jun 27, 2002 | 3.216 | 3.216 | 2.938 | 3.200 | 79,317,344 | +0.09(+2.91%) |
Jun 26, 2002 | 3.070 | 3.216 | 2.990 | 3.109 | 107,609,312 | -0.12(-3.70%) |
Jun 25, 2002 | 3.394 | 3.394 | 3.203 | 3.229 | 62,044,440 | +0.06(+1.94%) |
Jun 21, 2002 | 3.041 | 3.167 | 3.028 | 3.167 | 89,602,176 | +0.11(+3.70%) |
Jun 20, 2002 | 3.216 | 3.245 | 3.009 | 3.054 | 93,733,136 | -0.18(-5.50%) |
Jun 19, 2002 | 3.297 | 3.319 | 3.225 | 3.232 | 62,445,748 | -0.15(-4.40%) |
Jun 18, 2002 | 3.335 | 3.387 | 3.287 | 3.381 | 36,682,596 | +0.05(+1.55%) |
Jun 17, 2002 | 3.297 | 3.345 | 3.248 | 3.329 | 62,666,976 | +0.04(+1.18%) |
Jun 14, 2002 | 3.232 | 3.297 | 3.070 | 3.290 | 93,805,536 | +0.07(+2.11%) |
Jun 12, 2002 | 3.390 | 3.390 | 3.200 | 3.222 | 129,936,448 | -0.14(-4.04%) |
Jun 11, 2002 | 3.575 | 3.578 | 3.335 | 3.358 | 80,046,008 | -0.17(-4.77%) |
Jun 10, 2002 | 3.652 | 3.665 | 3.513 | 3.526 | 93,075,016 | -0.16(-4.30%) |
Jun 07, 2002 | 3.678 | 3.794 | 3.662 | 3.684 | 95,886,640 | -0.11(-2.98%) |
Jun 06, 2002 | 3.733 | 3.798 | 3.684 | 3.798 | 224,565,952 | +0.03(+0.86%) |