Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.700 | 3.763 | 3.687 | 3.744 | 96,550 | +0.01(+0.17%) |
Aug 29, 2002 | 3.715 | 3.741 | 3.703 | 3.737 | 82,893 | +0.00(+0.00%) |
Aug 28, 2002 | 3.804 | 3.804 | 3.737 | 3.737 | 115,923 | -0.03(-0.92%) |
Aug 27, 2002 | 3.785 | 3.807 | 3.744 | 3.772 | 207,074 | -0.02(-0.50%) |
Aug 26, 2002 | 3.810 | 3.810 | 3.750 | 3.791 | 134,979 | +0.00(+0.08%) |
Aug 23, 2002 | 3.800 | 3.800 | 3.750 | 3.788 | 147,365 | -0.06(-1.55%) |
Aug 22, 2002 | 3.781 | 3.848 | 3.781 | 3.848 | 345,865 | +0.06(+1.58%) |
Aug 21, 2002 | 3.769 | 3.800 | 3.722 | 3.788 | 344,595 | +0.05(+1.35%) |
Aug 20, 2002 | 3.778 | 3.816 | 3.700 | 3.737 | 372,543 | +0.01(+0.17%) |
Aug 16, 2002 | 3.731 | 3.759 | 3.706 | 3.731 | 188,653 | -0.02(-0.59%) |
Aug 15, 2002 | 3.706 | 3.772 | 3.703 | 3.753 | 452,896 | +0.05(+1.27%) |
Aug 14, 2002 | 3.574 | 3.709 | 3.545 | 3.706 | 359,204 | +0.09(+2.35%) |
Aug 13, 2002 | 3.621 | 3.712 | 3.618 | 3.621 | 438,604 | -0.03(-0.86%) |
Aug 12, 2002 | 3.602 | 3.671 | 3.596 | 3.652 | 2,286,713 | +0.11(+3.11%) |
Aug 07, 2002 | 3.504 | 3.542 | 3.460 | 3.542 | 192,147 | +0.08(+2.18%) |
Aug 06, 2002 | 3.401 | 3.511 | 3.401 | 3.467 | 571,678 | +0.13(+3.77%) |
Aug 05, 2002 | 3.448 | 3.479 | 3.341 | 3.341 | 408,432 | -0.13(-3.63%) |
Aug 02, 2002 | 3.508 | 3.526 | 3.463 | 3.467 | 273,452 | -0.07(-1.87%) |
Aug 01, 2002 | 3.593 | 3.615 | 3.523 | 3.533 | 222,636 | -0.06(-1.75%) |
Jul 31, 2002 | 3.558 | 3.602 | 3.526 | 3.596 | 607,567 | +0.04(+1.06%) |
Jul 30, 2002 | 3.567 | 3.580 | 3.489 | 3.558 | 1,342,491 | -0.01(-0.26%) |
Jul 29, 2002 | 3.426 | 3.567 | 3.426 | 3.567 | 435,745 | +0.17(+5.10%) |
Jul 26, 2002 | 3.385 | 3.410 | 3.338 | 3.394 | 177,855 | +0.01(+0.28%) |
Jul 25, 2002 | 3.325 | 3.404 | 3.309 | 3.385 | 525,944 | +0.01(+0.28%) |
Jul 24, 2002 | 3.212 | 3.394 | 3.152 | 3.375 | 678,391 | +0.14(+4.18%) |
Jul 23, 2002 | 3.281 | 3.369 | 3.227 | 3.240 | 876,891 | -0.07(-2.00%) |
Jul 22, 2002 | 3.322 | 3.388 | 3.290 | 3.306 | 992,814 | -0.08(-2.33%) |
Jul 19, 2002 | 3.467 | 3.470 | 3.385 | 3.385 | 843,225 | -0.20(-5.62%) |
Jul 17, 2002 | 3.555 | 3.646 | 3.536 | 3.586 | 709,198 | +0.00(+0.00%) |
Jul 12, 2002 | 3.605 | 3.615 | 3.558 | 3.586 | 984,557 | +0.00(+0.09%) |
Jul 11, 2002 | 3.602 | 3.621 | 3.530 | 3.583 | 617,730 | -0.04(-1.13%) |
Jul 10, 2002 | 3.747 | 3.763 | 3.596 | 3.624 | 486,244 | -0.13(-3.36%) |
Jul 09, 2002 | 3.785 | 3.819 | 3.750 | 3.750 | 293,143 | -0.05(-1.41%) |
Jul 08, 2002 | 3.835 | 3.848 | 3.791 | 3.804 | 483,703 | -0.01(-0.25%) |
Jul 05, 2002 | 3.737 | 3.826 | 3.722 | 3.813 | 230,259 | +0.07(+1.76%) |
Jul 04, 2002 | 3.725 | 3.759 | 3.656 | 3.747 | 754,933 | +0.00(+0.00%) |
Jul 03, 2002 | 3.725 | 3.759 | 3.656 | 3.747 | 754,933 | -0.03(-0.67%) |
Jul 02, 2002 | 3.819 | 3.822 | 3.715 | 3.772 | 413,831 | -0.05(-1.40%) |
Jul 01, 2002 | 3.844 | 3.876 | 3.826 | 3.826 | 342,689 | -0.03(-0.90%) |
Jun 28, 2002 | 3.826 | 3.882 | 3.826 | 3.860 | 360,157 | +0.02(+0.41%) |
Jun 27, 2002 | 3.819 | 3.857 | 3.788 | 3.844 | 190,559 | +0.05(+1.24%) |
Jun 26, 2002 | 3.542 | 3.813 | 3.542 | 3.797 | 883,243 | -0.06(-1.55%) |
Jun 25, 2002 | 3.901 | 3.929 | 3.857 | 3.857 | 390,646 | -0.04(-1.05%) |
Jun 21, 2002 | 3.936 | 3.939 | 3.892 | 3.898 | 241,375 | -0.05(-1.28%) |
Jun 20, 2002 | 3.970 | 3.986 | 3.948 | 3.948 | 348,723 | -0.02(-0.48%) |
Jun 19, 2002 | 4.014 | 4.014 | 3.967 | 3.967 | 244,233 | -0.05(-1.18%) |
Jun 18, 2002 | 3.983 | 4.046 | 3.983 | 4.014 | 331,891 | +0.02(+0.39%) |
Jun 17, 2002 | 3.926 | 3.999 | 3.923 | 3.999 | 404,938 | +0.08(+2.01%) |
Jun 14, 2002 | 3.926 | 3.933 | 3.895 | 3.920 | 393,187 | -0.06(-1.50%) |
Jun 12, 2002 | 3.983 | 3.983 | 3.920 | 3.980 | 383,342 | -0.00(-0.08%) |
Jun 11, 2002 | 4.033 | 4.055 | 3.983 | 3.983 | 370,638 | -0.05(-1.17%) |
Jun 10, 2002 | 3.986 | 4.059 | 3.986 | 4.030 | 444,321 | +0.01(+0.31%) |
Jun 07, 2002 | 4.071 | 4.071 | 3.999 | 4.018 | 384,294 | -0.06(-1.47%) |
Jun 06, 2002 | 4.096 | 4.109 | 4.071 | 4.077 | 290,920 | -0.02(-0.38%) |