Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.194 | 3.284 | 3.189 | 3.244 | 2,797,433 | +0.05(+1.69%) |
Aug 29, 2002 | 3.227 | 3.264 | 3.176 | 3.190 | 3,165,770 | -0.07(-2.09%) |
Aug 28, 2002 | 3.335 | 3.336 | 3.249 | 3.258 | 2,597,693 | -0.08(-2.53%) |
Aug 27, 2002 | 3.376 | 3.390 | 3.317 | 3.343 | 3,251,143 | +0.04(+1.07%) |
Aug 26, 2002 | 3.269 | 3.324 | 3.222 | 3.308 | 1,616,175 | +0.04(+1.25%) |
Aug 23, 2002 | 3.316 | 3.316 | 3.260 | 3.267 | 2,496,212 | -0.05(-1.65%) |
Aug 22, 2002 | 3.228 | 3.329 | 3.228 | 3.322 | 2,684,139 | +0.08(+2.62%) |
Aug 21, 2002 | 3.211 | 3.255 | 3.161 | 3.237 | 2,003,842 | +0.03(+0.81%) |
Aug 20, 2002 | 3.283 | 3.283 | 3.187 | 3.211 | 2,026,930 | -0.06(-1.77%) |
Aug 16, 2002 | 3.320 | 3.320 | 3.237 | 3.269 | 4,641,805 | -0.06(-1.82%) |
Aug 15, 2002 | 3.255 | 3.349 | 3.255 | 3.329 | 4,264,340 | +0.08(+2.58%) |
Aug 14, 2002 | 3.227 | 3.261 | 3.164 | 3.245 | 4,092,520 | +0.03(+1.04%) |
Aug 13, 2002 | 3.283 | 3.333 | 3.209 | 3.212 | 4,541,935 | -0.14(-4.19%) |
Aug 12, 2002 | 3.307 | 3.373 | 3.236 | 3.352 | 2,125,726 | +0.22(+6.95%) |
Aug 07, 2002 | 3.143 | 3.152 | 3.048 | 3.134 | 2,303,989 | +0.04(+1.42%) |
Aug 06, 2002 | 3.054 | 3.123 | 3.044 | 3.091 | 2,873,140 | +0.12(+3.91%) |
Aug 05, 2002 | 3.080 | 3.142 | 2.968 | 2.974 | 3,116,372 | -0.11(-3.53%) |
Aug 02, 2002 | 3.071 | 3.150 | 3.036 | 3.083 | 3,882,579 | -0.01(-0.42%) |
Aug 01, 2002 | 3.230 | 3.230 | 3.091 | 3.096 | 3,653,307 | -0.10(-3.03%) |
Jul 31, 2002 | 3.189 | 3.231 | 3.145 | 3.193 | 3,035,295 | -0.00(-0.12%) |
Jul 30, 2002 | 3.194 | 3.220 | 3.099 | 3.197 | 2,994,488 | +0.00(+0.09%) |
Jul 29, 2002 | 3.110 | 3.195 | 3.064 | 3.194 | 3,738,680 | +0.18(+5.80%) |
Jul 26, 2002 | 2.943 | 3.024 | 2.897 | 3.019 | 3,935,198 | +0.06(+2.11%) |
Jul 25, 2002 | 3.040 | 3.080 | 2.868 | 2.957 | 12,840,808 | -0.10(-3.20%) |
Jul 24, 2002 | 2.808 | 3.064 | 2.796 | 3.054 | 6,856,127 | +0.17(+6.05%) |
Jul 23, 2002 | 2.933 | 3.002 | 2.878 | 2.880 | 5,883,200 | -0.07(-2.21%) |
Jul 22, 2002 | 3.161 | 3.189 | 2.931 | 2.945 | 7,512,262 | -0.22(-6.81%) |
Jul 19, 2002 | 3.237 | 3.250 | 3.157 | 3.161 | 5,958,371 | -0.11(-3.41%) |
Jul 17, 2002 | 3.362 | 3.399 | 3.225 | 3.272 | 4,963,430 | -0.01(-0.23%) |
Jul 12, 2002 | 3.313 | 3.366 | 3.234 | 3.280 | 3,054,088 | -0.02(-0.68%) |
Jul 11, 2002 | 3.310 | 3.332 | 3.260 | 3.302 | 4,776,039 | -0.05(-1.39%) |
Jul 10, 2002 | 3.483 | 3.490 | 3.336 | 3.349 | 3,424,573 | -0.10(-2.78%) |
Jul 09, 2002 | 3.475 | 3.475 | 3.445 | 3.445 | 3,102,949 | -0.04(-1.10%) |
Jul 08, 2002 | 3.553 | 3.553 | 3.483 | 3.483 | 2,955,828 | -0.10(-2.83%) |
Jul 05, 2002 | 3.512 | 3.584 | 3.512 | 3.584 | 1,458,853 | +0.06(+1.80%) |
Jul 04, 2002 | 3.494 | 3.564 | 3.464 | 3.521 | 2,649,775 | +0.00(+0.00%) |
Jul 03, 2002 | 3.494 | 3.564 | 3.464 | 3.521 | 2,649,775 | +0.01(+0.37%) |
Jul 02, 2002 | 3.604 | 3.631 | 3.489 | 3.508 | 3,105,096 | -0.10(-2.66%) |
Jul 01, 2002 | 3.688 | 3.695 | 3.599 | 3.604 | 3,136,776 | -0.09(-2.52%) |
Jun 28, 2002 | 3.661 | 3.697 | 3.645 | 3.697 | 5,240,488 | +0.05(+1.35%) |
Jun 27, 2002 | 3.685 | 3.694 | 3.585 | 3.648 | 4,723,957 | -0.01(-0.38%) |
Jun 26, 2002 | 3.636 | 3.667 | 3.594 | 3.662 | 5,169,613 | +0.02(+0.51%) |
Jun 25, 2002 | 3.674 | 3.704 | 3.641 | 3.643 | 4,290,113 | +0.03(+0.88%) |
Jun 21, 2002 | 3.653 | 3.669 | 3.633 | 3.611 | 4,989,740 | -0.02(-0.51%) |
Jun 20, 2002 | 3.655 | 3.696 | 3.624 | 3.630 | 7,846,235 | -0.01(-0.15%) |
Jun 19, 2002 | 3.674 | 3.702 | 3.604 | 3.635 | 5,224,917 | -0.01(-0.28%) |
Jun 18, 2002 | 3.651 | 3.682 | 3.635 | 3.646 | 3,268,862 | -0.01(-0.15%) |
Jun 17, 2002 | 3.634 | 3.674 | 3.620 | 3.651 | 2,451,646 | +0.08(+2.30%) |
Jun 14, 2002 | 3.529 | 3.581 | 3.456 | 3.569 | 6,213,952 | +0.04(+1.27%) |
Jun 12, 2002 | 3.553 | 3.579 | 3.511 | 3.525 | 5,185,184 | +0.01(+0.21%) |
Jun 11, 2002 | 3.594 | 3.625 | 3.489 | 3.517 | 4,425,957 | -0.06(-1.72%) |
Jun 10, 2002 | 3.697 | 3.717 | 3.579 | 3.579 | 3,409,002 | -0.13(-3.42%) |
Jun 07, 2002 | 3.656 | 3.719 | 3.633 | 3.705 | 3,986,744 | +0.05(+1.35%) |
Jun 06, 2002 | 3.716 | 3.781 | 3.613 | 3.656 | 4,094,668 | -0.03(-0.76%) |