Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.952 | 3.098 | 2.892 | 2.996 | 579,869,952 | +0.06(+2.13%) |
Aug 29, 2002 | 2.843 | 3.056 | 2.834 | 2.934 | 6,639,197 | -0.01(-0.39%) |
Aug 28, 2002 | 2.904 | 2.954 | 2.848 | 2.945 | 6,388,302 | -0.12(-3.78%) |
Aug 27, 2002 | 3.098 | 3.146 | 2.978 | 3.061 | 7,851,279 | +0.19(+6.69%) |
Aug 26, 2002 | 2.913 | 2.924 | 2.786 | 2.869 | 5,350,549 | -0.02(-0.72%) |
Aug 23, 2002 | 2.910 | 2.957 | 2.885 | 2.890 | 216,288 | -0.13(-4.21%) |
Aug 22, 2002 | 3.005 | 3.051 | 2.910 | 3.017 | 6,001,145 | -0.02(-0.61%) |
Aug 21, 2002 | 3.014 | 3.051 | 2.913 | 3.035 | 10,100,248 | +0.13(+4.54%) |
Aug 20, 2002 | 2.774 | 2.982 | 2.769 | 2.904 | 12,595,355 | +0.65(+28.69%) |
Aug 16, 2002 | 2.099 | 2.300 | 2.057 | 2.256 | 16,055,541 | -0.24(-9.63%) |
Aug 15, 2002 | 2.386 | 2.508 | 2.312 | 2.497 | 12,797,801 | -0.20(-7.38%) |
Aug 14, 2002 | 3.082 | 3.116 | 2.635 | 2.695 | 31,048,672 | -0.80(-22.93%) |
Aug 07, 2002 | 3.685 | 3.687 | 3.294 | 3.498 | 4,728,935 | +0.08(+2.23%) |
Aug 06, 2002 | 3.338 | 3.493 | 3.317 | 3.421 | 2,807,427 | +0.20(+6.17%) |
Aug 05, 2002 | 3.398 | 3.470 | 3.202 | 3.223 | 2,306,502 | -0.12(-3.53%) |
Aug 02, 2002 | 3.433 | 3.454 | 3.287 | 3.340 | 1,690,512 | -0.16(-4.62%) |
Aug 01, 2002 | 3.687 | 3.722 | 3.421 | 3.502 | 2,046,090 | -0.16(-4.48%) |
Jul 31, 2002 | 3.814 | 3.821 | 3.595 | 3.666 | 1,933,620 | -0.15(-3.88%) |
Jul 30, 2002 | 3.789 | 3.916 | 3.657 | 3.814 | 2,927,683 | -0.11(-2.71%) |
Jul 29, 2002 | 3.706 | 3.962 | 3.694 | 3.921 | 3,180,308 | +0.33(+9.07%) |
Jul 26, 2002 | 3.451 | 3.629 | 3.398 | 3.595 | 4,444,299 | +0.14(+3.94%) |
Jul 25, 2002 | 3.486 | 3.671 | 3.375 | 3.458 | 2,737,349 | -0.28(-7.37%) |
Jul 24, 2002 | 3.107 | 3.733 | 3.088 | 3.733 | 4,358,216 | +0.20(+5.56%) |
Jul 23, 2002 | 3.722 | 3.722 | 3.537 | 3.537 | 4,689,138 | -0.23(-6.08%) |
Jul 22, 2002 | 3.953 | 4.043 | 3.701 | 3.766 | 5,429,711 | -0.24(-5.95%) |
Jul 19, 2002 | 4.046 | 4.177 | 3.955 | 4.004 | 4,586,617 | +0.13(+3.40%) |
Jul 17, 2002 | 3.886 | 3.930 | 3.768 | 3.872 | 4,706,874 | -0.00(-0.12%) |
Jul 12, 2002 | 3.872 | 4.022 | 3.768 | 3.877 | 3,829,607 | -0.03(-0.77%) |
Jul 11, 2002 | 3.745 | 3.907 | 3.643 | 3.907 | 4,381,143 | +0.19(+5.17%) |
Jul 10, 2002 | 4.069 | 4.122 | 3.710 | 3.715 | 9,209,139 | -0.35(-8.69%) |
Jul 09, 2002 | 4.085 | 4.228 | 3.837 | 4.069 | 11,625,084 | -0.06(-1.46%) |
Jul 08, 2002 | 3.992 | 4.154 | 3.999 | 4.129 | 5,328,920 | +0.14(+3.42%) |
Jul 05, 2002 | 3.641 | 4.041 | 3.699 | 3.992 | 7,338,674 | +0.37(+10.28%) |
Jul 04, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,057,442 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,056,576 | -0.49(-11.82%) |
Jul 02, 2002 | 3.581 | 4.323 | 3.930 | 4.106 | 34,293,868 | -1.08(-20.89%) |
Jul 01, 2002 | 5.497 | 5.606 | 5.141 | 5.190 | 7,237,019 | +0.22(+4.42%) |
Jun 28, 2002 | 4.739 | 5.178 | 4.697 | 4.970 | 3,662,199 | +0.15(+3.12%) |
Jun 27, 2002 | 4.959 | 5.060 | 4.508 | 4.820 | 8,499,712 | +0.07(+1.41%) |
Jun 26, 2002 | 4.150 | 4.966 | 4.131 | 4.753 | 10,899,219 | +0.18(+3.84%) |
Jun 25, 2002 | 4.554 | 4.623 | 4.408 | 4.577 | 5,600,579 | -0.79(-14.69%) |
Jun 21, 2002 | 5.629 | 5.740 | 5.261 | 5.366 | 3,277,638 | -0.49(-8.33%) |
Jun 20, 2002 | 6.045 | 6.068 | 5.823 | 5.853 | 2,972,239 | -0.40(-6.43%) |
Jun 19, 2002 | 6.383 | 6.450 | 6.246 | 6.256 | 1,909,829 | -0.42(-6.27%) |
Jun 18, 2002 | 6.521 | 6.702 | 6.512 | 6.674 | 1,587,991 | +0.08(+1.26%) |
Jun 17, 2002 | 6.339 | 6.591 | 6.283 | 6.591 | 1,429,235 | +0.43(+6.98%) |
Jun 14, 2002 | 5.953 | 6.161 | 5.802 | 6.161 | 2,341,108 | -0.37(-5.60%) |
Jun 12, 2002 | 6.637 | 6.723 | 6.357 | 6.526 | 2,476,072 | -0.19(-2.89%) |
Jun 11, 2002 | 6.785 | 6.889 | 6.718 | 6.720 | 1,828,071 | +0.10(+1.47%) |
Jun 10, 2002 | 6.588 | 6.704 | 6.549 | 6.623 | 3,821,820 | +0.12(+1.78%) |
Jun 07, 2002 | 6.415 | 6.540 | 6.343 | 6.508 | 3,079,085 | -0.22(-3.26%) |
Jun 06, 2002 | 6.919 | 6.928 | 6.713 | 6.727 | 1,562,902 | -0.03(-0.51%) |