Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.257 | 3.261 | 3.136 | 3.261 | 47,386 | +0.05(+1.53%) |
Aug 29, 2002 | 3.181 | 3.230 | 3.163 | 3.212 | 47,833 | +0.01(+0.42%) |
Aug 28, 2002 | 3.221 | 3.221 | 3.190 | 3.199 | 11,846 | -0.05(-1.52%) |
Aug 27, 2002 | 3.342 | 3.342 | 3.244 | 3.248 | 80,468 | -0.09(-2.68%) |
Aug 26, 2002 | 3.244 | 3.378 | 3.208 | 3.337 | 75,327 | +0.11(+3.32%) |
Aug 23, 2002 | 3.132 | 3.244 | 3.132 | 3.230 | 80,915 | -0.03(-0.96%) |
Aug 22, 2002 | 3.203 | 3.288 | 3.181 | 3.261 | 57,221 | +0.01(+0.41%) |
Aug 21, 2002 | 3.261 | 3.329 | 3.208 | 3.248 | 195,135 | -0.00(-0.14%) |
Aug 20, 2002 | 3.333 | 3.360 | 3.252 | 3.252 | 167,195 | -0.13(-3.96%) |
Aug 16, 2002 | 3.378 | 3.405 | 3.378 | 3.387 | 67,503 | -0.06(-1.82%) |
Aug 15, 2002 | 3.463 | 3.534 | 3.405 | 3.449 | 142,607 | -0.01(-0.39%) |
Aug 14, 2002 | 3.355 | 3.463 | 3.235 | 3.463 | 167,642 | +0.15(+4.59%) |
Aug 13, 2002 | 3.221 | 3.355 | 3.199 | 3.311 | 170,771 | +0.10(+3.21%) |
Aug 12, 2002 | 3.217 | 3.288 | 3.159 | 3.208 | 51,633 | -0.08(-2.45%) |
Aug 07, 2002 | 3.270 | 3.355 | 3.266 | 3.288 | 76,668 | +0.06(+1.94%) |
Aug 06, 2002 | 3.002 | 3.355 | 3.002 | 3.226 | 139,701 | +0.27(+9.08%) |
Aug 05, 2002 | 3.020 | 3.024 | 2.872 | 2.957 | 346,236 | -0.17(-5.57%) |
Aug 02, 2002 | 3.226 | 3.279 | 3.091 | 3.132 | 149,760 | -0.13(-4.11%) |
Aug 01, 2002 | 3.284 | 3.315 | 3.244 | 3.266 | 132,325 | -0.06(-1.88%) |
Jul 31, 2002 | 3.355 | 3.400 | 3.288 | 3.329 | 150,207 | -0.03(-0.93%) |
Jul 30, 2002 | 3.369 | 3.382 | 3.248 | 3.360 | 89,409 | -0.01(-0.27%) |
Jul 29, 2002 | 3.159 | 3.378 | 3.150 | 3.369 | 225,534 | +0.25(+8.19%) |
Jul 26, 2002 | 3.060 | 3.127 | 3.051 | 3.114 | 146,630 | +0.03(+0.87%) |
Jul 25, 2002 | 3.221 | 3.221 | 3.065 | 3.087 | 276,274 | -0.18(-5.48%) |
Jul 24, 2002 | 2.792 | 3.333 | 2.787 | 3.266 | 455,762 | +0.22(+7.20%) |
Jul 23, 2002 | 3.217 | 3.217 | 3.047 | 3.047 | 260,180 | -0.09(-2.99%) |
Jul 22, 2002 | 3.226 | 3.266 | 3.136 | 3.141 | 241,851 | -0.13(-3.97%) |
Jul 19, 2002 | 3.252 | 3.333 | 3.244 | 3.270 | 218,828 | -0.15(-4.44%) |
Jul 17, 2002 | 3.405 | 3.440 | 3.315 | 3.422 | 196,253 | -0.05(-1.42%) |
Jul 12, 2002 | 3.530 | 3.548 | 3.467 | 3.472 | 181,053 | -0.01(-0.39%) |
Jul 11, 2002 | 3.396 | 3.490 | 3.333 | 3.485 | 314,943 | +0.01(+0.26%) |
Jul 10, 2002 | 3.445 | 3.525 | 3.445 | 3.476 | 505,161 | -0.11(-3.12%) |
Jul 09, 2002 | 3.597 | 3.597 | 3.588 | 3.588 | 135,678 | -0.01(-0.25%) |
Jul 08, 2002 | 3.700 | 3.700 | 3.597 | 3.597 | 93,656 | -0.13(-3.60%) |
Jul 05, 2002 | 3.597 | 3.749 | 3.597 | 3.731 | 115,784 | +0.21(+5.84%) |
Jul 04, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.00(+0.00%) |
Jul 03, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.17(+5.07%) |
Jul 02, 2002 | 3.364 | 3.494 | 3.297 | 3.355 | 182,171 | +0.03(+0.94%) |
Jul 01, 2002 | 3.579 | 3.579 | 3.297 | 3.324 | 113,773 | -0.25(-7.01%) |
Jun 28, 2002 | 3.467 | 3.615 | 3.431 | 3.575 | 243,192 | +0.15(+4.44%) |
Jun 27, 2002 | 3.221 | 3.472 | 3.221 | 3.422 | 177,477 | +0.21(+6.55%) |
Jun 26, 2002 | 3.024 | 3.311 | 3.020 | 3.212 | 128,525 | -0.06(-1.91%) |
Jun 25, 2002 | 3.266 | 3.400 | 3.257 | 3.275 | 140,595 | +0.05(+1.53%) |
Jun 21, 2002 | 3.226 | 3.244 | 3.199 | 3.226 | 151,771 | -0.04(-1.37%) |
Jun 20, 2002 | 3.306 | 3.311 | 3.199 | 3.270 | 250,345 | -0.02(-0.54%) |
Jun 19, 2002 | 3.355 | 3.422 | 3.275 | 3.288 | 184,406 | -0.18(-5.16%) |
Jun 18, 2002 | 3.534 | 3.664 | 3.467 | 3.467 | 143,725 | -0.04(-1.02%) |
Jun 17, 2002 | 3.244 | 3.575 | 3.244 | 3.503 | 479,679 | +0.27(+8.45%) |
Jun 14, 2002 | 3.145 | 3.239 | 2.997 | 3.230 | 601,723 | -0.24(-6.84%) |
Jun 12, 2002 | 3.494 | 3.543 | 3.396 | 3.467 | 488,173 | -0.11(-3.00%) |
Jun 11, 2002 | 3.624 | 3.704 | 3.557 | 3.575 | 3,196,375 | -0.04(-1.24%) |
Jun 10, 2002 | 3.713 | 3.713 | 3.557 | 3.619 | 187,982 | -0.07(-1.94%) |
Jun 07, 2002 | 3.530 | 3.704 | 3.490 | 3.691 | 354,730 | +0.05(+1.48%) |
Jun 06, 2002 | 3.803 | 3.847 | 3.615 | 3.637 | 338,413 | -0.30(-7.61%) |