Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.350 | 2.376 | 2.306 | 2.320 | 59,822,124 | -0.07(-2.89%) |
Aug 29, 2002 | 2.332 | 2.445 | 2.332 | 2.389 | 65,252,028 | -0.08(-3.08%) |
Aug 28, 2002 | 2.462 | 2.521 | 2.386 | 2.465 | 63,507,468 | +0.01(+0.42%) |
Aug 27, 2002 | 2.522 | 2.564 | 2.410 | 2.455 | 50,091,016 | -0.11(-4.31%) |
Aug 26, 2002 | 2.574 | 2.591 | 2.490 | 2.566 | 37,923,656 | +0.03(+1.02%) |
Aug 23, 2002 | 2.591 | 2.598 | 2.483 | 2.540 | 41,365,896 | -0.10(-3.92%) |
Aug 22, 2002 | 2.588 | 2.661 | 2.548 | 2.643 | 46,473,976 | +0.10(+4.08%) |
Aug 21, 2002 | 2.540 | 2.572 | 2.441 | 2.540 | 43,051,996 | +0.03(+1.31%) |
Aug 20, 2002 | 2.590 | 2.590 | 2.479 | 2.507 | 43,274,264 | -0.08(-3.27%) |
Aug 19, 2002 | 2.560 | 2.661 | 2.548 | 2.591 | 51,326,796 | -0.01(-0.40%) |
Aug 16, 2002 | 2.591 | 2.659 | 2.533 | 2.602 | 44,862,544 | +0.01(+0.40%) |
Aug 15, 2002 | 2.586 | 2.635 | 2.505 | 2.591 | 68,893,384 | +0.06(+2.53%) |
Aug 14, 2002 | 2.306 | 2.540 | 2.289 | 2.528 | 47,304,004 | +0.24(+10.67%) |
Aug 13, 2002 | 2.272 | 2.445 | 2.258 | 2.284 | 44,301,668 | -0.02(-0.68%) |
Aug 12, 2002 | 2.317 | 2.317 | 2.255 | 2.300 | 33,043,054 | -0.02(-0.75%) |
Aug 09, 2002 | 2.272 | 2.331 | 2.244 | 2.317 | 36,653,148 | -0.02(-1.03%) |
Aug 08, 2002 | 2.255 | 2.355 | 2.168 | 2.341 | 60,415,416 | +0.11(+4.88%) |
Aug 07, 2002 | 2.272 | 2.293 | 2.108 | 2.232 | 60,302,544 | +0.05(+2.13%) |
Aug 06, 2002 | 2.092 | 2.244 | 2.090 | 2.185 | 44,033,096 | +0.10(+4.55%) |
Aug 05, 2002 | 2.211 | 2.213 | 2.056 | 2.090 | 62,686,704 | -0.12(-5.47%) |
Aug 02, 2002 | 2.280 | 2.332 | 2.161 | 2.211 | 62,347,516 | -0.15(-6.50%) |
Aug 01, 2002 | 2.401 | 2.443 | 2.319 | 2.365 | 80,130,000 | -0.08(-3.25%) |
Jul 31, 2002 | 2.376 | 2.445 | 2.263 | 2.445 | 70,824,904 | +0.05(+2.09%) |
Jul 30, 2002 | 2.243 | 2.443 | 2.215 | 2.395 | 84,750,136 | +0.15(+6.78%) |
Jul 29, 2002 | 2.065 | 2.270 | 2.065 | 2.243 | 65,557,644 | +0.23(+11.32%) |
Jul 26, 2002 | 1.970 | 2.085 | 1.935 | 2.014 | 80,685,088 | -0.02(-1.19%) |
Jul 25, 2002 | 2.073 | 2.073 | 1.957 | 2.039 | 73,427,272 | -0.03(-1.67%) |
Jul 24, 2002 | 1.857 | 2.078 | 1.857 | 2.073 | 111,760,736 | +0.08(+4.17%) |
Jul 23, 2002 | 1.987 | 2.116 | 1.945 | 1.990 | 88,962,200 | -0.08(-4.00%) |
Jul 22, 2002 | 2.177 | 2.261 | 2.021 | 2.073 | 84,358,856 | -0.14(-6.25%) |
Jul 19, 2002 | 2.194 | 2.246 | 2.168 | 2.211 | 72,855,976 | -0.10(-4.12%) |
Jul 18, 2002 | 2.343 | 2.417 | 2.246 | 2.306 | 62,338,832 | -0.04(-1.62%) |
Jul 17, 2002 | 2.531 | 2.566 | 2.338 | 2.344 | 81,366,936 | -0.12(-4.84%) |
Jul 16, 2002 | 2.590 | 2.621 | 2.453 | 2.464 | 74,481,304 | -0.13(-4.93%) |
Jul 15, 2002 | 2.548 | 2.591 | 2.401 | 2.591 | 80,886,512 | -0.05(-1.77%) |
Jul 12, 2002 | 2.609 | 2.661 | 2.553 | 2.638 | 46,645,884 | +0.01(+0.26%) |
Jul 11, 2002 | 2.574 | 2.652 | 2.528 | 2.631 | 64,702,728 | -0.00(-0.13%) |
Jul 10, 2002 | 2.756 | 2.756 | 2.628 | 2.635 | 51,179,196 | -0.10(-3.60%) |
Jul 09, 2002 | 2.738 | 2.816 | 2.725 | 2.733 | 52,391,244 | -0.03(-1.25%) |
Jul 08, 2002 | 2.787 | 2.816 | 2.725 | 2.768 | 72,145,184 | -0.05(-1.72%) |
Jul 05, 2002 | 2.721 | 2.833 | 2.704 | 2.816 | 42,989,484 | +0.19(+7.10%) |
Jul 04, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.00(+0.00%) |
Jul 03, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.10(+4.10%) |
Jul 02, 2002 | 2.626 | 2.626 | 2.484 | 2.526 | 66,880,248 | -0.08(-3.18%) |
Jul 01, 2002 | 2.635 | 2.673 | 2.588 | 2.609 | 54,501,040 | -0.03(-1.18%) |
Jun 28, 2002 | 2.560 | 2.642 | 2.559 | 2.640 | 83,092,392 | +0.02(+0.66%) |
Jun 27, 2002 | 2.586 | 2.623 | 2.522 | 2.623 | 76,821,472 | +0.06(+2.43%) |
Jun 26, 2002 | 2.419 | 2.591 | 2.419 | 2.560 | 84,980,504 | -0.03(-1.13%) |
Jun 25, 2002 | 2.764 | 2.780 | 2.533 | 2.590 | 77,852,344 | -0.16(-5.72%) |
Jun 24, 2002 | 2.764 | 2.811 | 2.678 | 2.747 | 71,138,040 | -0.10(-3.40%) |
Jun 21, 2002 | 2.816 | 2.934 | 2.807 | 2.844 | 63,806,140 | -0.03(-1.14%) |
Jun 20, 2002 | 2.920 | 2.947 | 2.842 | 2.877 | 39,822,184 | -0.05(-1.77%) |
Jun 19, 2002 | 3.032 | 3.039 | 2.911 | 2.928 | 54,906,216 | -0.16(-5.15%) |
Jun 18, 2002 | 3.063 | 3.106 | 3.006 | 3.087 | 40,565,968 | +0.02(+0.73%) |
Jun 17, 2002 | 3.032 | 3.099 | 2.977 | 3.065 | 39,262,468 | +0.07(+2.25%) |
Jun 14, 2002 | 2.989 | 3.029 | 2.937 | 2.997 | 57,461,124 | -0.03(-0.86%) |
Jun 13, 2002 | 3.070 | 3.092 | 3.010 | 3.023 | 42,862,724 | -0.08(-2.56%) |
Jun 12, 2002 | 3.118 | 3.144 | 3.065 | 3.103 | 49,945,732 | -0.07(-2.13%) |
Jun 11, 2002 | 3.229 | 3.231 | 3.160 | 3.170 | 48,662,492 | +0.01(+0.33%) |
Jun 10, 2002 | 3.196 | 3.274 | 3.146 | 3.160 | 39,891,644 | -0.07(-2.14%) |
Jun 07, 2002 | 3.110 | 3.241 | 3.099 | 3.229 | 77,661,912 | +0.06(+1.85%) |
Jun 06, 2002 | 3.174 | 3.350 | 3.153 | 3.170 | 57,753,428 | -0.08(-2.34%) |
Jun 05, 2002 | 3.279 | 3.279 | 3.153 | 3.246 | 58,274,364 | -0.03(-0.95%) |
Jun 04, 2002 | 3.227 | 3.300 | 3.226 | 3.277 | 80,766,704 | +0.02(+0.64%) |