Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.901 | 3.901 | 3.770 | 3.770 | 79,972 | -0.10(-2.51%) |
Aug 29, 2002 | 3.881 | 3.934 | 3.804 | 3.867 | 117,571 | -0.02(-0.52%) |
Aug 28, 2002 | 3.867 | 3.887 | 3.753 | 3.887 | 196,648 | +0.03(+0.69%) |
Aug 27, 2002 | 3.804 | 3.884 | 3.804 | 3.861 | 87,730 | +0.03(+0.88%) |
Aug 26, 2002 | 3.770 | 3.827 | 3.737 | 3.827 | 112,796 | +0.06(+1.51%) |
Aug 23, 2002 | 3.901 | 3.918 | 3.720 | 3.770 | 136,370 | -0.12(-3.02%) |
Aug 22, 2002 | 3.884 | 3.938 | 3.830 | 3.887 | 153,379 | +0.02(+0.43%) |
Aug 21, 2002 | 3.767 | 3.871 | 3.753 | 3.871 | 925,051 | +0.12(+3.12%) |
Aug 20, 2002 | 3.787 | 3.804 | 3.706 | 3.753 | 147,113 | +0.06(+1.54%) |
Aug 16, 2002 | 3.616 | 3.720 | 3.596 | 3.696 | 112,199 | +0.01(+0.36%) |
Aug 15, 2002 | 3.525 | 3.686 | 3.495 | 3.683 | 239,319 | +0.19(+5.47%) |
Aug 14, 2002 | 3.452 | 3.515 | 3.438 | 3.492 | 202,019 | +0.06(+1.76%) |
Aug 13, 2002 | 3.489 | 3.552 | 3.418 | 3.432 | 106,530 | -0.06(-1.63%) |
Aug 12, 2002 | 3.445 | 3.525 | 3.418 | 3.489 | 121,748 | -0.02(-0.48%) |
Aug 07, 2002 | 3.401 | 3.535 | 3.401 | 3.505 | 126,224 | +0.10(+3.05%) |
Aug 06, 2002 | 3.401 | 3.485 | 3.385 | 3.401 | 133,386 | +0.01(+0.40%) |
Aug 05, 2002 | 3.468 | 3.468 | 3.388 | 3.388 | 358,084 | -0.07(-1.94%) |
Aug 02, 2002 | 3.432 | 3.465 | 3.422 | 3.455 | 64,455 | +0.01(+0.29%) |
Aug 01, 2002 | 3.485 | 3.502 | 3.432 | 3.445 | 110,409 | -0.06(-1.63%) |
Jul 31, 2002 | 3.435 | 3.509 | 3.388 | 3.502 | 137,265 | +0.15(+4.50%) |
Jul 30, 2002 | 3.485 | 3.499 | 3.351 | 3.351 | 148,605 | -0.10(-2.91%) |
Jul 29, 2002 | 3.251 | 3.468 | 3.251 | 3.452 | 149,500 | +0.15(+4.67%) |
Jul 26, 2002 | 3.217 | 3.304 | 3.174 | 3.298 | 135,773 | +0.05(+1.44%) |
Jul 25, 2002 | 3.267 | 3.328 | 3.194 | 3.251 | 142,040 | -0.02(-0.51%) |
Jul 24, 2002 | 3.150 | 3.267 | 3.117 | 3.267 | 437,161 | -0.02(-0.51%) |
Jul 23, 2002 | 3.344 | 3.344 | 3.284 | 3.284 | 191,873 | -0.05(-1.51%) |
Jul 22, 2002 | 3.458 | 3.458 | 3.237 | 3.334 | 348,834 | -0.09(-2.64%) |
Jul 19, 2002 | 3.401 | 3.435 | 3.375 | 3.425 | 210,374 | +0.03(+0.79%) |
Jul 17, 2002 | 3.395 | 3.452 | 3.368 | 3.398 | 90,714 | -0.01(-0.39%) |
Jul 12, 2002 | 3.418 | 3.432 | 3.385 | 3.411 | 83,254 | +0.01(+0.20%) |
Jul 11, 2002 | 3.405 | 3.452 | 3.368 | 3.405 | 174,566 | -0.03(-0.97%) |
Jul 10, 2002 | 3.596 | 3.616 | 3.355 | 3.438 | 259,611 | -0.16(-4.38%) |
Jul 09, 2002 | 3.623 | 3.623 | 3.596 | 3.596 | 96,384 | -0.03(-0.74%) |
Jul 08, 2002 | 3.626 | 3.626 | 3.623 | 3.623 | 110,409 | -0.00(-0.09%) |
Jul 05, 2002 | 3.592 | 3.659 | 3.592 | 3.626 | 52,220 | +0.02(+0.65%) |
Jul 04, 2002 | 3.649 | 3.649 | 3.552 | 3.603 | 229,174 | +0.00(+0.00%) |
Jul 03, 2002 | 3.649 | 3.649 | 3.552 | 3.603 | 5,281,746 | -0.05(-1.29%) |
Jul 02, 2002 | 3.703 | 3.703 | 3.619 | 3.649 | 156,661 | -0.05(-1.27%) |
Jul 01, 2002 | 3.653 | 3.720 | 3.639 | 3.696 | 283,483 | -0.01(-0.36%) |
Jun 28, 2002 | 3.763 | 3.763 | 3.683 | 3.710 | 220,221 | -0.05(-1.42%) |
Jun 27, 2002 | 3.753 | 3.767 | 3.686 | 3.763 | 153,379 | +0.02(+0.63%) |
Jun 26, 2002 | 3.747 | 3.763 | 3.686 | 3.740 | 206,793 | -0.00(-0.09%) |
Jun 25, 2002 | 3.706 | 3.767 | 3.706 | 3.743 | 162,928 | +0.01(+0.27%) |
Jun 21, 2002 | 3.720 | 3.753 | 3.673 | 3.733 | 168,001 | +0.05(+1.27%) |
Jun 20, 2002 | 3.706 | 3.730 | 3.676 | 3.686 | 153,976 | -0.03(-0.90%) |
Jun 19, 2002 | 3.670 | 3.726 | 3.639 | 3.720 | 136,668 | +0.03(+0.91%) |
Jun 18, 2002 | 3.723 | 3.763 | 3.636 | 3.686 | 169,791 | -0.04(-1.08%) |
Jun 17, 2002 | 3.703 | 3.767 | 3.680 | 3.726 | 228,875 | +0.08(+2.21%) |
Jun 14, 2002 | 3.549 | 3.649 | 3.442 | 3.646 | 239,618 | +0.04(+1.21%) |
Jun 12, 2002 | 3.569 | 3.619 | 3.452 | 3.603 | 165,315 | +0.01(+0.37%) |
Jun 11, 2002 | 3.643 | 3.653 | 3.556 | 3.589 | 85,940 | -0.05(-1.29%) |
Jun 10, 2002 | 3.582 | 3.683 | 3.582 | 3.636 | 208,285 | +0.02(+0.56%) |
Jun 07, 2002 | 3.482 | 3.616 | 3.401 | 3.616 | 221,714 | +0.10(+2.86%) |
Jun 06, 2002 | 3.733 | 3.733 | 3.435 | 3.515 | 266,176 | -0.18(-4.98%) |