Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.894 | 3.970 | 3.847 | 3.914 | 5,271,323 | +0.02(+0.64%) |
Aug 29, 2002 | 3.771 | 3.923 | 3.746 | 3.889 | 4,831,123 | +0.09(+2.31%) |
Aug 28, 2002 | 3.881 | 3.893 | 3.725 | 3.801 | 8,663,150 | -0.11(-2.85%) |
Aug 27, 2002 | 4.103 | 4.127 | 3.893 | 3.913 | 7,113,333 | -0.18(-4.42%) |
Aug 26, 2002 | 4.042 | 4.105 | 3.965 | 4.094 | 5,987,667 | +0.08(+2.11%) |
Aug 23, 2002 | 4.066 | 4.111 | 3.985 | 4.009 | 5,849,028 | -0.05(-1.31%) |
Aug 22, 2002 | 4.124 | 4.169 | 4.042 | 4.062 | 5,125,513 | -0.08(-2.01%) |
Aug 21, 2002 | 4.083 | 4.223 | 4.048 | 4.146 | 6,112,963 | +0.13(+3.21%) |
Aug 20, 2002 | 4.107 | 4.134 | 3.912 | 4.017 | 761,167,296 | +0.01(+0.35%) |
Aug 16, 2002 | 3.929 | 4.022 | 3.847 | 4.003 | 7,536,765 | +0.07(+1.71%) |
Aug 15, 2002 | 3.831 | 4.003 | 3.829 | 3.936 | 5,838,581 | +0.12(+3.09%) |
Aug 14, 2002 | 3.713 | 3.818 | 3.620 | 3.818 | 7,127,176 | +0.10(+2.74%) |
Aug 13, 2002 | 3.692 | 3.848 | 3.644 | 3.716 | 7,064,422 | +0.03(+0.70%) |
Aug 12, 2002 | 3.756 | 3.756 | 3.612 | 3.690 | 6,886,164 | +0.02(+0.65%) |
Aug 07, 2002 | 3.698 | 3.715 | 3.451 | 3.666 | 10,984,923 | +0.01(+0.15%) |
Aug 06, 2002 | 3.574 | 3.711 | 3.573 | 3.660 | 10,592,047 | +0.11(+3.11%) |
Aug 05, 2002 | 3.646 | 3.720 | 3.540 | 3.550 | 17,677,334 | -0.15(-4.04%) |
Aug 02, 2002 | 3.792 | 3.792 | 3.451 | 3.699 | 40,353,992 | -0.21(-5.48%) |
Aug 01, 2002 | 4.049 | 4.066 | 3.890 | 3.914 | 14,531,346 | -0.17(-4.06%) |
Jul 31, 2002 | 4.313 | 4.325 | 3.988 | 4.080 | 14,213,747 | -0.27(-6.11%) |
Jul 30, 2002 | 4.426 | 4.463 | 4.248 | 4.345 | 9,878,194 | -0.11(-2.41%) |
Jul 29, 2002 | 4.270 | 4.508 | 4.257 | 4.453 | 8,927,658 | +0.20(+4.63%) |
Jul 26, 2002 | 4.162 | 4.306 | 4.118 | 4.255 | 4,963,091 | +0.10(+2.51%) |
Jul 25, 2002 | 4.199 | 4.246 | 4.080 | 4.151 | 8,786,462 | -0.08(-1.79%) |
Jul 24, 2002 | 3.854 | 4.234 | 3.738 | 4.227 | 10,084,913 | +0.32(+8.06%) |
Jul 23, 2002 | 3.985 | 4.050 | 3.846 | 3.912 | 10,513,115 | -0.08(-2.06%) |
Jul 22, 2002 | 4.014 | 4.179 | 3.885 | 3.994 | 8,363,796 | -0.05(-1.31%) |
Jul 19, 2002 | 4.145 | 4.166 | 4.015 | 4.047 | 8,732,013 | -0.10(-2.48%) |
Jul 17, 2002 | 3.943 | 4.152 | 3.939 | 4.150 | 20,583,262 | +0.13(+3.18%) |
Jul 12, 2002 | 4.272 | 4.301 | 4.022 | 4.022 | 13,490,232 | -0.27(-6.19%) |
Jul 11, 2002 | 4.379 | 4.443 | 4.131 | 4.288 | 8,576,975 | -0.02(-0.50%) |
Jul 10, 2002 | 4.347 | 4.459 | 4.259 | 4.309 | 5,523,261 | -0.04(-0.83%) |
Jul 09, 2002 | 4.356 | 4.522 | 4.337 | 4.345 | 6,772,801 | -0.01(-0.25%) |
Jul 08, 2002 | 4.369 | 4.430 | 4.358 | 4.356 | 4,785,904 | -0.01(-0.30%) |
Jul 05, 2002 | 4.228 | 4.380 | 4.228 | 4.369 | 2,371,726 | +0.15(+3.44%) |
Jul 04, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,819,496 | +0.00(+0.00%) |
Jul 03, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,809,345 | -0.02(-0.36%) |
Jul 02, 2002 | 4.361 | 4.394 | 4.196 | 4.239 | 10,651,543 | -0.11(-2.54%) |
Jul 01, 2002 | 4.421 | 4.441 | 4.329 | 4.350 | 4,294,024 | -0.07(-1.50%) |
Jun 28, 2002 | 4.498 | 4.525 | 4.402 | 4.416 | 11,694,364 | -0.07(-1.64%) |
Jun 27, 2002 | 4.476 | 4.594 | 4.407 | 4.489 | 7,118,870 | +0.01(+0.31%) |
Jun 26, 2002 | 4.422 | 4.498 | 4.243 | 4.475 | 3,945,186 | +0.03(+0.63%) |
Jun 25, 2002 | 4.539 | 4.577 | 4.432 | 4.447 | 4,580,108 | -0.16(-3.39%) |
Jun 21, 2002 | 4.757 | 4.765 | 4.558 | 4.603 | 6,471,029 | -0.12(-2.52%) |
Jun 20, 2002 | 4.727 | 4.741 | 4.682 | 4.722 | 5,975,458 | +0.03(+0.65%) |
Jun 19, 2002 | 4.670 | 4.749 | 4.616 | 4.692 | 3,576,969 | +0.04(+0.93%) |
Jun 18, 2002 | 4.759 | 4.760 | 4.610 | 4.649 | 4,206,353 | -0.09(-1.81%) |
Jun 17, 2002 | 4.650 | 4.768 | 4.646 | 4.734 | 4,111,300 | +0.09(+1.87%) |
Jun 14, 2002 | 4.627 | 4.648 | 4.454 | 4.648 | 5,275,937 | -0.06(-1.24%) |
Jun 12, 2002 | 4.604 | 4.707 | 4.591 | 4.706 | 7,178,855 | +0.14(+3.06%) |
Jun 11, 2002 | 4.567 | 4.666 | 4.551 | 4.566 | 10,150,435 | +0.02(+0.36%) |
Jun 10, 2002 | 4.528 | 4.605 | 4.514 | 4.550 | 6,352,904 | +0.02(+0.50%) |
Jun 07, 2002 | 4.420 | 4.529 | 4.399 | 4.527 | 7,697,498 | +0.09(+2.05%) |
Jun 06, 2002 | 4.486 | 4.534 | 4.422 | 4.436 | 12,763,025 | -0.01(-0.24%) |