Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.562 | 3.586 | 3.524 | 3.562 | 412,048 | +0.01(+0.39%) |
Aug 29, 2002 | 3.472 | 3.555 | 3.472 | 3.548 | 566,890 | +0.06(+1.79%) |
Aug 28, 2002 | 3.468 | 3.530 | 3.454 | 3.485 | 3,402,495 | -0.00(-0.10%) |
Aug 27, 2002 | 3.517 | 3.530 | 3.485 | 3.489 | 538,920 | -0.03(-0.79%) |
Aug 26, 2002 | 3.503 | 3.534 | 3.485 | 3.517 | 510,086 | +0.00(+0.00%) |
Aug 23, 2002 | 3.468 | 3.520 | 3.458 | 3.517 | 591,976 | +0.05(+1.30%) |
Aug 22, 2002 | 3.475 | 3.478 | 3.451 | 3.472 | 564,295 | +0.00(+0.00%) |
Aug 21, 2002 | 3.478 | 3.499 | 3.437 | 3.472 | 848,605 | -0.01(-0.40%) |
Aug 20, 2002 | 3.537 | 3.537 | 3.423 | 3.485 | 1,041,221 | -0.10(-2.80%) |
Aug 16, 2002 | 3.582 | 3.603 | 3.555 | 3.586 | 454,435 | -0.00(-0.10%) |
Aug 15, 2002 | 3.537 | 3.607 | 3.530 | 3.589 | 666,081 | +0.05(+1.47%) |
Aug 14, 2002 | 3.485 | 3.537 | 3.472 | 3.537 | 872,538 | +0.06(+1.80%) |
Aug 13, 2002 | 3.510 | 3.513 | 3.451 | 3.475 | 660,314 | -0.04(-1.18%) |
Aug 12, 2002 | 3.451 | 3.530 | 3.423 | 3.517 | 854,372 | +0.17(+4.97%) |
Aug 07, 2002 | 3.295 | 3.409 | 3.288 | 3.350 | 831,304 | +0.09(+2.77%) |
Aug 06, 2002 | 3.270 | 3.305 | 3.225 | 3.260 | 834,188 | +0.02(+0.53%) |
Aug 05, 2002 | 3.253 | 3.329 | 3.232 | 3.243 | 733,555 | +0.01(+0.32%) |
Aug 02, 2002 | 3.246 | 3.305 | 3.225 | 3.232 | 572,657 | -0.01(-0.43%) |
Aug 01, 2002 | 3.295 | 3.312 | 3.243 | 3.246 | 689,437 | -0.05(-1.37%) |
Jul 31, 2002 | 3.260 | 3.326 | 3.232 | 3.291 | 876,286 | +0.06(+1.82%) |
Jul 30, 2002 | 3.201 | 3.288 | 3.173 | 3.232 | 824,961 | +0.05(+1.41%) |
Jul 29, 2002 | 3.149 | 3.208 | 3.128 | 3.187 | 985,858 | +0.05(+1.55%) |
Jul 26, 2002 | 3.184 | 3.187 | 3.125 | 3.139 | 1,078,994 | -0.02(-0.55%) |
Jul 25, 2002 | 3.104 | 3.191 | 3.087 | 3.156 | 1,484,699 | +0.11(+3.76%) |
Jul 24, 2002 | 2.913 | 3.073 | 2.722 | 3.041 | 2,360,986 | -0.03(-1.02%) |
Jul 23, 2002 | 3.139 | 3.187 | 3.052 | 3.073 | 1,345,427 | -0.01(-0.23%) |
Jul 22, 2002 | 3.191 | 3.194 | 3.059 | 3.080 | 1,749,978 | -0.14(-4.41%) |
Jul 19, 2002 | 3.298 | 3.302 | 3.194 | 3.222 | 1,223,168 | -0.07(-2.21%) |
Jul 17, 2002 | 3.222 | 3.329 | 3.222 | 3.295 | 824,096 | -0.15(-4.43%) |
Jul 12, 2002 | 3.520 | 3.537 | 3.416 | 3.447 | 797,568 | -0.07(-1.97%) |
Jul 11, 2002 | 3.541 | 3.551 | 3.468 | 3.517 | 888,685 | -0.03(-0.98%) |
Jul 10, 2002 | 3.562 | 3.569 | 3.520 | 3.551 | 1,107,541 | +0.02(+0.59%) |
Jul 09, 2002 | 3.537 | 3.537 | 3.530 | 3.530 | 577,270 | +0.00(+0.10%) |
Jul 08, 2002 | 3.520 | 3.527 | 3.520 | 3.527 | 583,614 | +0.00(+0.00%) |
Jul 05, 2002 | 3.485 | 3.530 | 3.475 | 3.527 | 242,211 | +0.07(+2.01%) |
Jul 04, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | -0.01(-0.20%) |
Jul 02, 2002 | 3.503 | 3.520 | 3.364 | 3.465 | 854,660 | -0.04(-1.09%) |
Jul 01, 2002 | 3.530 | 3.537 | 3.451 | 3.503 | 525,080 | -0.03(-0.79%) |
Jun 28, 2002 | 3.520 | 3.537 | 3.385 | 3.530 | 1,109,848 | +0.03(+0.79%) |
Jun 27, 2002 | 3.239 | 3.534 | 3.229 | 3.503 | 1,281,702 | +0.23(+6.99%) |
Jun 26, 2002 | 3.340 | 3.357 | 3.198 | 3.274 | 1,489,024 | -0.12(-3.67%) |
Jun 25, 2002 | 3.191 | 3.520 | 3.184 | 3.399 | 2,412,311 | -0.24(-6.49%) |
Jun 21, 2002 | 3.745 | 3.798 | 3.572 | 3.635 | 1,316,881 | -0.14(-3.68%) |
Jun 20, 2002 | 3.798 | 3.808 | 3.763 | 3.773 | 562,853 | -0.03(-0.91%) |
Jun 19, 2002 | 3.815 | 3.843 | 3.801 | 3.808 | 573,234 | -0.01(-0.36%) |
Jun 18, 2002 | 3.801 | 3.832 | 3.794 | 3.822 | 561,123 | +0.00(+0.09%) |
Jun 17, 2002 | 3.808 | 3.850 | 3.794 | 3.818 | 530,558 | +0.02(+0.64%) |
Jun 14, 2002 | 3.811 | 3.815 | 3.791 | 3.794 | 535,748 | +0.00(+0.09%) |
Jun 12, 2002 | 3.770 | 3.815 | 3.763 | 3.791 | 682,229 | +0.02(+0.46%) |
Jun 11, 2002 | 3.808 | 3.815 | 3.766 | 3.773 | 705,873 | -0.03(-0.73%) |
Jun 10, 2002 | 3.860 | 3.863 | 3.756 | 3.801 | 1,150,216 | -0.03(-0.81%) |
Jun 07, 2002 | 3.818 | 3.867 | 3.815 | 3.832 | 529,693 | -0.01(-0.27%) |
Jun 06, 2002 | 3.822 | 3.867 | 3.818 | 3.843 | 640,130 | -0.01(-0.36%) |