Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.163 | 3.306 | 3.157 | 3.211 | 9,286,985 | +0.05(+1.52%) |
Aug 29, 2002 | 3.207 | 3.231 | 3.108 | 3.163 | 13,429,192 | -0.09(-2.88%) |
Aug 28, 2002 | 3.410 | 3.426 | 3.202 | 3.256 | 15,988,495 | -0.18(-5.11%) |
Aug 27, 2002 | 3.564 | 3.606 | 3.424 | 3.432 | 9,592,892 | -0.11(-3.18%) |
Aug 26, 2002 | 3.517 | 3.563 | 3.426 | 3.545 | 3,782,269 | +0.05(+1.54%) |
Aug 23, 2002 | 3.577 | 3.597 | 3.476 | 3.491 | 4,656,589 | -0.09(-2.46%) |
Aug 22, 2002 | 3.520 | 3.581 | 3.460 | 3.579 | 3,999,872 | +0.06(+1.65%) |
Aug 21, 2002 | 3.515 | 3.558 | 3.446 | 3.521 | 5,136,273 | +0.05(+1.41%) |
Aug 20, 2002 | 3.522 | 3.523 | 3.426 | 3.472 | 4,838,592 | +0.09(+2.80%) |
Aug 16, 2002 | 3.461 | 3.461 | 3.362 | 3.377 | 10,022,907 | -0.18(-5.09%) |
Aug 15, 2002 | 3.569 | 3.628 | 3.496 | 3.558 | 6,241,363 | -0.01(-0.36%) |
Aug 14, 2002 | 3.490 | 3.586 | 3.346 | 3.571 | 7,661,047 | +0.10(+2.80%) |
Aug 13, 2002 | 3.472 | 3.575 | 3.462 | 3.474 | 10,073,441 | -0.01(-0.41%) |
Aug 12, 2002 | 3.500 | 3.513 | 3.396 | 3.488 | 2,749,384 | +0.10(+2.87%) |
Aug 07, 2002 | 3.365 | 3.432 | 3.259 | 3.391 | 6,188,219 | +0.04(+1.17%) |
Aug 06, 2002 | 3.151 | 3.430 | 3.150 | 3.352 | 6,373,697 | +0.22(+7.03%) |
Aug 05, 2002 | 3.264 | 3.301 | 3.124 | 3.132 | 8,274,663 | -0.11(-3.53%) |
Aug 02, 2002 | 3.365 | 3.410 | 3.164 | 3.246 | 7,783,484 | -0.12(-3.54%) |
Aug 01, 2002 | 3.473 | 3.540 | 3.343 | 3.366 | 8,417,621 | -0.12(-3.49%) |
Jul 31, 2002 | 3.564 | 3.574 | 3.418 | 3.487 | 6,400,090 | -0.08(-2.17%) |
Jul 30, 2002 | 3.610 | 3.621 | 3.494 | 3.565 | 7,407,389 | -0.05(-1.28%) |
Jul 29, 2002 | 3.403 | 3.634 | 3.375 | 3.611 | 6,017,155 | +0.22(+6.46%) |
Jul 26, 2002 | 3.296 | 3.406 | 3.283 | 3.392 | 6,675,000 | +0.06(+1.91%) |
Jul 25, 2002 | 3.364 | 3.470 | 3.174 | 3.328 | 8,957,413 | -0.03(-0.89%) |
Jul 24, 2002 | 3.080 | 3.376 | 3.056 | 3.358 | 9,640,383 | +0.26(+8.46%) |
Jul 23, 2002 | 3.065 | 3.244 | 3.065 | 3.096 | 7,557,780 | -0.04(-1.30%) |
Jul 22, 2002 | 3.206 | 3.303 | 3.067 | 3.137 | 9,308,355 | -0.09(-2.79%) |
Jul 19, 2002 | 3.251 | 3.309 | 3.165 | 3.227 | 8,655,150 | -0.16(-4.60%) |
Jul 17, 2002 | 3.501 | 3.574 | 3.327 | 3.383 | 9,284,162 | -0.29(-7.92%) |
Jul 12, 2002 | 3.747 | 3.791 | 3.643 | 3.674 | 10,759,189 | -0.07(-1.87%) |
Jul 11, 2002 | 3.718 | 3.768 | 3.642 | 3.744 | 7,500,494 | +0.04(+1.16%) |
Jul 10, 2002 | 3.803 | 3.838 | 3.692 | 3.701 | 6,334,842 | -0.09(-2.30%) |
Jul 09, 2002 | 3.844 | 3.945 | 3.840 | 3.788 | 4,812,164 | -0.06(-1.44%) |
Jul 08, 2002 | 3.993 | 4.006 | 3.910 | 3.844 | 11,732,765 | -0.15(-3.74%) |
Jul 05, 2002 | 3.747 | 3.994 | 3.747 | 3.993 | 5,120,072 | +0.24(+6.53%) |
Jul 04, 2002 | 3.810 | 3.825 | 3.620 | 3.748 | 9,490,168 | +0.00(+0.00%) |
Jul 03, 2002 | 3.810 | 3.825 | 3.620 | 3.748 | 9,468,907 | -0.07(-1.74%) |
Jul 02, 2002 | 3.886 | 3.938 | 3.747 | 3.815 | 6,222,676 | -0.09(-2.28%) |
Jul 01, 2002 | 4.001 | 4.027 | 3.885 | 3.904 | 6,474,867 | -0.13(-3.29%) |
Jun 28, 2002 | 4.029 | 4.069 | 3.995 | 4.037 | 6,986,581 | +0.01(+0.32%) |
Jun 27, 2002 | 4.022 | 4.024 | 3.878 | 4.024 | 7,213,847 | +0.13(+3.36%) |
Jun 26, 2002 | 3.886 | 3.946 | 3.774 | 3.893 | 7,385,396 | +0.02(+0.49%) |
Jun 25, 2002 | 3.968 | 4.007 | 3.856 | 3.874 | 7,498,295 | -0.02(-0.49%) |
Jun 21, 2002 | 3.783 | 3.923 | 3.783 | 3.893 | 14,983,395 | +0.05(+1.33%) |
Jun 20, 2002 | 3.842 | 3.901 | 3.755 | 3.842 | 16,698,883 | +0.03(+0.69%) |
Jun 19, 2002 | 3.808 | 3.900 | 3.795 | 3.816 | 7,615,593 | +0.00(+0.07%) |
Jun 18, 2002 | 3.727 | 3.844 | 3.706 | 3.813 | 4,144,296 | +0.04(+1.16%) |
Jun 17, 2002 | 3.695 | 3.774 | 3.627 | 3.769 | 7,893,444 | +0.15(+4.22%) |
Jun 14, 2002 | 3.683 | 3.697 | 3.543 | 3.617 | 9,029,772 | -0.22(-5.80%) |
Jun 12, 2002 | 3.837 | 3.917 | 3.783 | 3.839 | 6,052,593 | +0.00(+0.05%) |
Jun 11, 2002 | 3.924 | 4.001 | 3.836 | 3.837 | 6,114,908 | -0.04(-1.12%) |
Jun 10, 2002 | 3.874 | 3.936 | 3.817 | 3.881 | 3,627,450 | -0.01(-0.23%) |
Jun 07, 2002 | 3.800 | 3.945 | 3.779 | 3.890 | 6,353,903 | +0.11(+3.01%) |
Jun 06, 2002 | 3.932 | 3.965 | 3.777 | 3.777 | 5,708,763 | -0.14(-3.46%) |