Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.866 | 3.007 | 2.807 | 2.908 | 597,344,320 | +0.06(+2.13%) |
Aug 29, 2002 | 2.760 | 2.967 | 2.751 | 2.848 | 6,839,269 | -0.01(-0.39%) |
Aug 28, 2002 | 2.819 | 2.868 | 2.765 | 2.859 | 6,580,813 | -0.11(-3.78%) |
Aug 27, 2002 | 3.007 | 3.054 | 2.890 | 2.971 | 8,087,877 | +0.19(+6.69%) |
Aug 26, 2002 | 2.828 | 2.839 | 2.704 | 2.785 | 5,511,788 | -0.02(-0.72%) |
Aug 23, 2002 | 2.825 | 2.870 | 2.801 | 2.805 | 222,806 | -0.12(-4.21%) |
Aug 22, 2002 | 2.917 | 2.962 | 2.825 | 2.929 | 6,181,990 | -0.02(-0.61%) |
Aug 21, 2002 | 2.926 | 2.962 | 2.828 | 2.946 | 10,404,619 | +0.13(+4.54%) |
Aug 20, 2002 | 2.693 | 2.895 | 2.688 | 2.819 | 12,974,916 | +0.63(+28.69%) |
Aug 16, 2002 | 2.038 | 2.233 | 1.997 | 2.190 | 16,539,374 | -0.23(-9.63%) |
Aug 15, 2002 | 2.316 | 2.435 | 2.244 | 2.424 | 13,183,462 | -0.19(-7.38%) |
Aug 14, 2002 | 2.991 | 3.025 | 2.558 | 2.617 | 31,984,324 | -0.78(-22.93%) |
Aug 07, 2002 | 3.577 | 3.579 | 3.198 | 3.395 | 4,871,442 | +0.07(+2.23%) |
Aug 06, 2002 | 3.240 | 3.391 | 3.220 | 3.321 | 2,892,028 | +0.19(+6.17%) |
Aug 05, 2002 | 3.299 | 3.368 | 3.108 | 3.128 | 2,376,008 | -0.11(-3.53%) |
Aug 02, 2002 | 3.332 | 3.353 | 3.191 | 3.243 | 1,741,455 | -0.16(-4.62%) |
Aug 01, 2002 | 3.579 | 3.613 | 3.321 | 3.400 | 2,107,749 | -0.16(-4.48%) |
Jul 31, 2002 | 3.703 | 3.709 | 3.490 | 3.559 | 1,991,890 | -0.14(-3.88%) |
Jul 30, 2002 | 3.678 | 3.801 | 3.550 | 3.703 | 3,015,909 | -0.10(-2.71%) |
Jul 29, 2002 | 3.597 | 3.846 | 3.586 | 3.806 | 3,276,147 | +0.32(+9.07%) |
Jul 26, 2002 | 3.350 | 3.523 | 3.299 | 3.490 | 4,578,228 | +0.13(+3.94%) |
Jul 25, 2002 | 3.384 | 3.564 | 3.276 | 3.357 | 2,819,839 | -0.27(-7.37%) |
Jul 24, 2002 | 3.016 | 3.624 | 2.998 | 3.624 | 4,489,551 | +0.19(+5.56%) |
Jul 23, 2002 | 3.613 | 3.613 | 3.433 | 3.433 | 4,830,445 | -0.22(-6.08%) |
Jul 22, 2002 | 3.837 | 3.925 | 3.593 | 3.656 | 5,593,335 | -0.23(-5.95%) |
Jul 19, 2002 | 3.927 | 4.055 | 3.840 | 3.887 | 4,724,835 | +0.13(+3.40%) |
Jul 17, 2002 | 3.772 | 3.815 | 3.658 | 3.759 | 4,848,715 | -0.00(-0.12%) |
Jul 12, 2002 | 3.759 | 3.905 | 3.658 | 3.763 | 3,945,012 | -0.03(-0.77%) |
Jul 11, 2002 | 3.635 | 3.793 | 3.537 | 3.793 | 4,513,169 | +0.19(+5.16%) |
Jul 10, 2002 | 3.950 | 4.001 | 3.602 | 3.606 | 9,486,657 | -0.34(-8.69%) |
Jul 09, 2002 | 3.965 | 4.104 | 3.725 | 3.950 | 11,975,405 | -0.06(-1.46%) |
Jul 08, 2002 | 3.876 | 4.033 | 3.882 | 4.008 | 5,489,507 | +0.13(+3.42%) |
Jul 05, 2002 | 3.534 | 3.923 | 3.591 | 3.876 | 7,559,825 | +0.36(+10.28%) |
Jul 04, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,023,492 | +0.00(+0.00%) |
Jul 03, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,022,602 | -0.47(-11.82%) |
Jul 02, 2002 | 3.476 | 4.196 | 3.815 | 3.986 | 35,327,312 | -1.05(-20.89%) |
Jul 01, 2002 | 5.336 | 5.442 | 4.991 | 5.038 | 7,455,106 | +0.21(+4.42%) |
Jun 28, 2002 | 4.600 | 5.027 | 4.560 | 4.825 | 3,772,560 | +0.15(+3.12%) |
Jun 27, 2002 | 4.814 | 4.912 | 4.376 | 4.679 | 8,755,851 | +0.07(+1.41%) |
Jun 26, 2002 | 4.028 | 4.820 | 4.010 | 4.614 | 11,227,667 | +0.17(+3.84%) |
Jun 25, 2002 | 4.421 | 4.488 | 4.279 | 4.443 | 5,769,352 | -0.77(-14.69%) |
Jun 21, 2002 | 5.464 | 5.572 | 5.108 | 5.209 | 3,376,410 | -0.47(-8.33%) |
Jun 20, 2002 | 5.868 | 5.891 | 5.653 | 5.682 | 3,061,807 | -0.39(-6.43%) |
Jun 19, 2002 | 6.196 | 6.261 | 6.064 | 6.073 | 1,967,381 | -0.41(-6.27%) |
Jun 18, 2002 | 6.331 | 6.506 | 6.322 | 6.479 | 1,635,845 | +0.08(+1.26%) |
Jun 17, 2002 | 6.153 | 6.398 | 6.099 | 6.398 | 1,472,305 | +0.42(+6.98%) |
Jun 14, 2002 | 5.779 | 5.981 | 5.633 | 5.981 | 2,411,658 | -0.35(-5.60%) |
Jun 12, 2002 | 6.443 | 6.526 | 6.171 | 6.335 | 2,550,689 | -0.19(-2.89%) |
Jun 11, 2002 | 6.586 | 6.687 | 6.521 | 6.524 | 1,883,160 | +0.09(+1.47%) |
Jun 10, 2002 | 6.396 | 6.508 | 6.358 | 6.429 | 3,936,991 | +0.11(+1.78%) |
Jun 07, 2002 | 6.227 | 6.349 | 6.158 | 6.317 | 3,171,873 | -0.21(-3.26%) |
Jun 06, 2002 | 6.717 | 6.726 | 6.517 | 6.530 | 1,610,000 | -0.03(-0.51%) |