Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.871 | 3.013 | 2.813 | 2.914 | 596,236,032 | +0.06(+2.13%) |
Aug 29, 2002 | 2.765 | 2.972 | 2.756 | 2.853 | 6,826,580 | -0.01(-0.39%) |
Aug 28, 2002 | 2.824 | 2.873 | 2.770 | 2.864 | 6,568,604 | -0.11(-3.78%) |
Aug 27, 2002 | 3.013 | 3.060 | 2.896 | 2.977 | 8,072,871 | +0.19(+6.69%) |
Aug 26, 2002 | 2.833 | 2.844 | 2.709 | 2.790 | 5,501,562 | -0.02(-0.72%) |
Aug 23, 2002 | 2.831 | 2.876 | 2.806 | 2.810 | 222,393 | -0.12(-4.21%) |
Aug 22, 2002 | 2.923 | 2.968 | 2.831 | 2.934 | 6,170,520 | -0.02(-0.61%) |
Aug 21, 2002 | 2.932 | 2.968 | 2.833 | 2.952 | 10,385,315 | +0.13(+4.54%) |
Aug 20, 2002 | 2.698 | 2.900 | 2.693 | 2.824 | 12,950,843 | +0.63(+28.69%) |
Aug 16, 2002 | 2.041 | 2.237 | 2.001 | 2.194 | 16,508,688 | -0.23(-9.63%) |
Aug 15, 2002 | 2.320 | 2.439 | 2.248 | 2.428 | 13,159,003 | -0.19(-7.38%) |
Aug 14, 2002 | 2.997 | 3.031 | 2.563 | 2.621 | 31,924,982 | -0.78(-22.93%) |
Aug 07, 2002 | 3.584 | 3.586 | 3.204 | 3.402 | 4,862,404 | +0.07(+2.23%) |
Aug 06, 2002 | 3.247 | 3.397 | 3.226 | 3.327 | 2,886,663 | +0.19(+6.17%) |
Aug 05, 2002 | 3.305 | 3.375 | 3.114 | 3.134 | 2,371,600 | -0.11(-3.53%) |
Aug 02, 2002 | 3.339 | 3.359 | 3.197 | 3.249 | 1,738,224 | -0.16(-4.62%) |
Aug 01, 2002 | 3.586 | 3.620 | 3.327 | 3.406 | 2,103,839 | -0.16(-4.48%) |
Jul 31, 2002 | 3.710 | 3.716 | 3.496 | 3.566 | 1,988,194 | -0.14(-3.88%) |
Jul 30, 2002 | 3.685 | 3.809 | 3.557 | 3.710 | 3,010,313 | -0.10(-2.71%) |
Jul 29, 2002 | 3.604 | 3.854 | 3.593 | 3.813 | 3,270,069 | +0.32(+9.07%) |
Jul 26, 2002 | 3.357 | 3.530 | 3.305 | 3.496 | 4,569,734 | +0.13(+3.94%) |
Jul 25, 2002 | 3.390 | 3.570 | 3.282 | 3.363 | 2,814,607 | -0.27(-7.37%) |
Jul 24, 2002 | 3.022 | 3.631 | 3.004 | 3.631 | 4,481,222 | +0.19(+5.56%) |
Jul 23, 2002 | 3.620 | 3.620 | 3.440 | 3.440 | 4,821,483 | -0.22(-6.08%) |
Jul 22, 2002 | 3.845 | 3.932 | 3.599 | 3.662 | 5,582,957 | -0.23(-5.95%) |
Jul 19, 2002 | 3.934 | 4.063 | 3.847 | 3.894 | 4,716,069 | +0.13(+3.40%) |
Jul 17, 2002 | 3.779 | 3.822 | 3.665 | 3.766 | 4,839,720 | -0.00(-0.12%) |
Jul 12, 2002 | 3.766 | 3.912 | 3.665 | 3.770 | 3,937,693 | -0.03(-0.77%) |
Jul 11, 2002 | 3.642 | 3.800 | 3.543 | 3.800 | 4,504,795 | +0.19(+5.17%) |
Jul 10, 2002 | 3.957 | 4.009 | 3.608 | 3.613 | 9,469,056 | -0.34(-8.69%) |
Jul 09, 2002 | 3.973 | 4.112 | 3.732 | 3.957 | 11,953,187 | -0.06(-1.46%) |
Jul 08, 2002 | 3.883 | 4.040 | 3.890 | 4.015 | 5,479,322 | +0.13(+3.42%) |
Jul 05, 2002 | 3.541 | 3.930 | 3.597 | 3.883 | 7,545,799 | +0.36(+10.28%) |
Jul 04, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,962,224 | +0.00(+0.00%) |
Jul 03, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,961,334 | -0.47(-11.82%) |
Jul 02, 2002 | 3.483 | 4.204 | 3.822 | 3.993 | 35,261,768 | -1.05(-20.89%) |
Jul 01, 2002 | 5.346 | 5.452 | 5.000 | 5.047 | 7,441,275 | +0.21(+4.42%) |
Jun 28, 2002 | 4.609 | 5.036 | 4.568 | 4.834 | 3,765,560 | +0.15(+3.12%) |
Jun 27, 2002 | 4.823 | 4.921 | 4.384 | 4.688 | 8,739,606 | +0.07(+1.41%) |
Jun 26, 2002 | 4.036 | 4.829 | 4.018 | 4.622 | 11,206,836 | +0.17(+3.84%) |
Jun 25, 2002 | 4.429 | 4.497 | 4.287 | 4.452 | 5,758,648 | -0.77(-14.69%) |
Jun 21, 2002 | 5.475 | 5.582 | 5.117 | 5.218 | 3,370,145 | -0.47(-8.33%) |
Jun 20, 2002 | 5.879 | 5.902 | 5.663 | 5.693 | 3,056,126 | -0.39(-6.43%) |
Jun 19, 2002 | 6.207 | 6.273 | 6.075 | 6.084 | 1,963,731 | -0.41(-6.27%) |
Jun 18, 2002 | 6.342 | 6.518 | 6.333 | 6.491 | 1,632,810 | +0.08(+1.26%) |
Jun 17, 2002 | 6.165 | 6.410 | 6.111 | 6.410 | 1,469,574 | +0.42(+6.98%) |
Jun 14, 2002 | 5.789 | 5.992 | 5.643 | 5.992 | 2,407,183 | -0.36(-5.60%) |
Jun 12, 2002 | 6.455 | 6.538 | 6.183 | 6.347 | 2,545,956 | -0.19(-2.89%) |
Jun 11, 2002 | 6.599 | 6.700 | 6.533 | 6.536 | 1,879,666 | +0.09(+1.47%) |
Jun 10, 2002 | 6.408 | 6.520 | 6.369 | 6.441 | 3,929,687 | +0.11(+1.78%) |
Jun 07, 2002 | 6.239 | 6.360 | 6.169 | 6.329 | 3,165,989 | -0.21(-3.26%) |
Jun 06, 2002 | 6.729 | 6.738 | 6.529 | 6.542 | 1,607,012 | -0.03(-0.51%) |