Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.359 | 3.373 | 3.224 | 3.246 | 41,028 | -0.13(-3.74%) |
Aug 29, 2002 | 3.269 | 3.373 | 3.269 | 3.373 | 52,339 | +0.15(+4.62%) |
Aug 28, 2002 | 3.246 | 3.359 | 3.224 | 3.224 | 32,601 | -0.01(-0.42%) |
Aug 27, 2002 | 3.404 | 3.404 | 3.237 | 3.237 | 931,466 | -0.17(-4.90%) |
Aug 26, 2002 | 3.310 | 3.404 | 3.310 | 3.404 | 78,065 | +0.07(+2.03%) |
Aug 23, 2002 | 3.373 | 3.404 | 3.337 | 3.337 | 53,448 | +0.00(+0.00%) |
Aug 22, 2002 | 3.346 | 3.359 | 3.305 | 3.337 | 24,395 | -0.05(-1.60%) |
Aug 21, 2002 | 3.472 | 3.494 | 3.368 | 3.391 | 54,557 | -0.10(-2.97%) |
Aug 20, 2002 | 3.427 | 3.494 | 3.269 | 3.494 | 112,441 | +0.06(+1.84%) |
Aug 16, 2002 | 3.382 | 3.449 | 3.382 | 3.431 | 14,415 | +0.04(+1.06%) |
Aug 15, 2002 | 3.382 | 3.463 | 3.359 | 3.395 | 97,582 | -0.03(-0.92%) |
Aug 14, 2002 | 3.287 | 3.427 | 3.274 | 3.427 | 66,311 | +0.15(+4.68%) |
Aug 13, 2002 | 3.310 | 3.373 | 3.274 | 3.274 | 50,343 | -0.02(-0.68%) |
Aug 12, 2002 | 3.359 | 3.359 | 3.274 | 3.296 | 29,939 | -0.13(-3.82%) |
Aug 07, 2002 | 3.278 | 3.454 | 3.256 | 3.427 | 54,335 | +0.15(+4.54%) |
Aug 06, 2002 | 3.053 | 3.292 | 3.053 | 3.278 | 71,412 | +0.23(+7.70%) |
Aug 05, 2002 | 3.269 | 3.314 | 3.044 | 3.044 | 90,928 | -0.27(-8.16%) |
Aug 02, 2002 | 3.256 | 3.463 | 3.233 | 3.314 | 62,097 | +0.06(+1.94%) |
Aug 01, 2002 | 3.332 | 3.332 | 3.161 | 3.251 | 71,412 | -0.13(-3.74%) |
Jul 31, 2002 | 3.485 | 3.485 | 3.337 | 3.377 | 60,323 | -0.13(-3.73%) |
Jul 30, 2002 | 3.445 | 3.603 | 3.382 | 3.508 | 36,593 | +0.02(+0.52%) |
Jul 29, 2002 | 3.382 | 3.562 | 3.382 | 3.490 | 98,247 | +0.23(+7.20%) |
Jul 26, 2002 | 3.201 | 3.256 | 3.071 | 3.256 | 32,601 | +0.12(+3.74%) |
Jul 25, 2002 | 2.908 | 3.179 | 2.863 | 3.138 | 103,126 | +0.23(+7.91%) |
Jul 24, 2002 | 2.638 | 2.908 | 2.525 | 2.908 | 117,763 | +0.23(+8.40%) |
Jul 23, 2002 | 2.841 | 2.886 | 2.394 | 2.683 | 152,583 | -0.22(-7.61%) |
Jul 22, 2002 | 2.931 | 2.931 | 2.796 | 2.904 | 85,384 | -0.07(-2.42%) |
Jul 19, 2002 | 3.188 | 3.188 | 2.976 | 2.976 | 98,469 | -0.47(-13.73%) |
Jul 17, 2002 | 3.504 | 3.504 | 3.246 | 3.449 | 80,283 | -0.11(-3.16%) |
Jul 12, 2002 | 3.585 | 3.598 | 3.427 | 3.562 | 85,384 | -0.03(-0.88%) |
Jul 11, 2002 | 3.603 | 3.603 | 3.341 | 3.594 | 131,514 | +0.01(+0.38%) |
Jul 10, 2002 | 3.585 | 3.616 | 3.558 | 3.580 | 69,416 | -0.00(-0.13%) |
Jul 09, 2002 | 3.594 | 3.594 | 3.585 | 3.585 | 112,441 | -0.01(-0.25%) |
Jul 08, 2002 | 3.562 | 3.594 | 3.562 | 3.594 | 53,891 | -0.00(-0.13%) |
Jul 05, 2002 | 3.603 | 3.603 | 3.540 | 3.598 | 64,759 | -0.01(-0.25%) |
Jul 04, 2002 | 3.594 | 3.648 | 3.540 | 3.607 | 111,554 | +0.00(+0.00%) |
Jul 03, 2002 | 3.594 | 3.648 | 3.540 | 3.607 | 111,554 | +0.00(+0.00%) |
Jul 02, 2002 | 3.833 | 3.855 | 3.485 | 3.607 | 141,272 | -0.32(-8.05%) |
Jul 01, 2002 | 3.810 | 3.923 | 3.765 | 3.923 | 359,723 | +0.09(+2.35%) |
Jun 28, 2002 | 3.720 | 3.842 | 3.697 | 3.833 | 908,844 | +0.10(+2.66%) |
Jun 27, 2002 | 3.625 | 3.733 | 3.607 | 3.733 | 172,543 | +0.08(+2.10%) |
Jun 26, 2002 | 3.720 | 3.720 | 3.607 | 3.657 | 109,558 | -0.13(-3.45%) |
Jun 25, 2002 | 3.675 | 3.851 | 3.634 | 3.788 | 237,080 | +0.09(+2.44%) |
Jun 21, 2002 | 3.648 | 3.720 | 3.607 | 3.697 | 74,960 | +0.00(+0.12%) |
Jun 20, 2002 | 3.652 | 3.715 | 3.652 | 3.693 | 134,619 | +0.02(+0.49%) |
Jun 19, 2002 | 3.625 | 3.697 | 3.625 | 3.675 | 117,320 | +0.05(+1.37%) |
Jun 18, 2002 | 3.540 | 3.643 | 3.517 | 3.625 | 101,795 | +0.09(+2.42%) |
Jun 17, 2002 | 3.567 | 3.607 | 3.494 | 3.540 | 70,747 | -0.04(-1.13%) |
Jun 14, 2002 | 3.562 | 3.603 | 3.517 | 3.580 | 46,573 | +0.04(+1.15%) |
Jun 12, 2002 | 3.648 | 3.648 | 3.540 | 3.540 | 48,569 | -0.07(-1.88%) |
Jun 11, 2002 | 3.603 | 3.607 | 3.567 | 3.607 | 61,875 | +0.03(+0.76%) |
Jun 10, 2002 | 3.567 | 3.607 | 3.562 | 3.580 | 26,835 | -0.02(-0.63%) |
Jun 07, 2002 | 3.643 | 3.688 | 3.567 | 3.603 | 54,113 | +0.00(+0.13%) |
Jun 06, 2002 | 3.585 | 3.643 | 3.544 | 3.598 | 32,379 | -0.03(-0.87%) |