Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.884 | 3.960 | 3.837 | 3.904 | 5,284,990 | +0.02(+0.64%) |
Aug 29, 2002 | 3.761 | 3.912 | 3.736 | 3.879 | 4,843,649 | +0.09(+2.31%) |
Aug 28, 2002 | 3.871 | 3.883 | 3.716 | 3.791 | 8,685,612 | -0.11(-2.85%) |
Aug 27, 2002 | 4.092 | 4.117 | 3.883 | 3.903 | 7,131,776 | -0.18(-4.42%) |
Aug 26, 2002 | 4.031 | 4.094 | 3.955 | 4.083 | 6,003,192 | +0.08(+2.11%) |
Aug 23, 2002 | 4.055 | 4.101 | 3.975 | 3.999 | 5,864,193 | -0.05(-1.31%) |
Aug 22, 2002 | 4.114 | 4.158 | 4.031 | 4.052 | 5,138,802 | -0.08(-2.01%) |
Aug 21, 2002 | 4.072 | 4.212 | 4.038 | 4.135 | 6,128,812 | +0.13(+3.21%) |
Aug 20, 2002 | 4.096 | 4.123 | 3.902 | 4.007 | 763,140,800 | +0.01(+0.35%) |
Aug 16, 2002 | 3.919 | 4.012 | 3.837 | 3.992 | 7,556,306 | +0.07(+1.71%) |
Aug 15, 2002 | 3.821 | 3.992 | 3.820 | 3.925 | 5,853,719 | +0.12(+3.09%) |
Aug 14, 2002 | 3.704 | 3.808 | 3.611 | 3.808 | 7,145,655 | +0.10(+2.74%) |
Aug 13, 2002 | 3.682 | 3.838 | 3.635 | 3.706 | 7,082,738 | +0.03(+0.70%) |
Aug 12, 2002 | 3.746 | 3.746 | 3.602 | 3.680 | 6,904,018 | +0.02(+0.65%) |
Aug 07, 2002 | 3.689 | 3.705 | 3.442 | 3.656 | 11,013,404 | +0.01(+0.15%) |
Aug 06, 2002 | 3.564 | 3.702 | 3.563 | 3.651 | 10,619,509 | +0.11(+3.11%) |
Aug 05, 2002 | 3.637 | 3.710 | 3.531 | 3.541 | 17,723,168 | -0.15(-4.04%) |
Aug 02, 2002 | 3.782 | 3.782 | 3.442 | 3.690 | 40,458,620 | -0.21(-5.48%) |
Aug 01, 2002 | 4.039 | 4.055 | 3.880 | 3.904 | 14,569,022 | -0.17(-4.06%) |
Jul 31, 2002 | 4.302 | 4.313 | 3.977 | 4.069 | 14,250,599 | -0.26(-6.11%) |
Jul 30, 2002 | 4.415 | 4.452 | 4.237 | 4.334 | 9,903,806 | -0.11(-2.41%) |
Jul 29, 2002 | 4.259 | 4.496 | 4.246 | 4.441 | 8,950,805 | +0.20(+4.63%) |
Jul 26, 2002 | 4.151 | 4.295 | 4.107 | 4.244 | 4,975,959 | +0.10(+2.51%) |
Jul 25, 2002 | 4.188 | 4.235 | 4.069 | 4.141 | 8,809,243 | -0.08(-1.79%) |
Jul 24, 2002 | 3.844 | 4.223 | 3.729 | 4.216 | 10,111,060 | +0.31(+8.06%) |
Jul 23, 2002 | 3.975 | 4.040 | 3.836 | 3.902 | 10,540,373 | -0.08(-2.06%) |
Jul 22, 2002 | 4.003 | 4.169 | 3.875 | 3.984 | 8,385,481 | -0.05(-1.31%) |
Jul 19, 2002 | 4.134 | 4.156 | 4.004 | 4.037 | 8,754,653 | -0.10(-2.48%) |
Jul 17, 2002 | 3.933 | 4.142 | 3.929 | 4.139 | 20,636,630 | +0.13(+3.18%) |
Jul 12, 2002 | 4.261 | 4.290 | 4.012 | 4.012 | 13,525,209 | -0.26(-6.19%) |
Jul 11, 2002 | 4.367 | 4.431 | 4.120 | 4.277 | 8,599,212 | -0.02(-0.50%) |
Jul 10, 2002 | 4.336 | 4.447 | 4.248 | 4.298 | 5,537,582 | -0.04(-0.83%) |
Jul 09, 2002 | 4.345 | 4.510 | 4.325 | 4.334 | 6,790,361 | -0.01(-0.25%) |
Jul 08, 2002 | 4.358 | 4.418 | 4.347 | 4.345 | 4,798,312 | -0.01(-0.30%) |
Jul 05, 2002 | 4.217 | 4.368 | 4.217 | 4.358 | 2,377,875 | +0.14(+3.44%) |
Jul 04, 2002 | 4.241 | 4.293 | 4.152 | 4.213 | 5,834,585 | +0.00(+0.00%) |
Jul 03, 2002 | 4.241 | 4.293 | 4.152 | 4.213 | 5,824,407 | -0.02(-0.36%) |
Jul 02, 2002 | 4.350 | 4.383 | 4.185 | 4.228 | 10,679,160 | -0.11(-2.54%) |
Jul 01, 2002 | 4.410 | 4.429 | 4.318 | 4.338 | 4,305,157 | -0.07(-1.50%) |
Jun 28, 2002 | 4.486 | 4.513 | 4.390 | 4.404 | 11,724,685 | -0.07(-1.64%) |
Jun 27, 2002 | 4.465 | 4.583 | 4.396 | 4.478 | 7,137,328 | +0.01(+0.31%) |
Jun 26, 2002 | 4.411 | 4.486 | 4.232 | 4.464 | 3,955,415 | +0.03(+0.63%) |
Jun 25, 2002 | 4.527 | 4.565 | 4.420 | 4.436 | 4,591,983 | -0.16(-3.39%) |
Jun 21, 2002 | 4.745 | 4.752 | 4.546 | 4.591 | 6,487,807 | -0.12(-2.52%) |
Jun 20, 2002 | 4.714 | 4.728 | 4.670 | 4.710 | 5,990,951 | +0.03(+0.65%) |
Jun 19, 2002 | 4.658 | 4.737 | 4.604 | 4.680 | 3,586,243 | +0.04(+0.93%) |
Jun 18, 2002 | 4.747 | 4.748 | 4.598 | 4.637 | 4,217,259 | -0.09(-1.81%) |
Jun 17, 2002 | 4.638 | 4.756 | 4.634 | 4.722 | 4,121,959 | +0.09(+1.87%) |
Jun 14, 2002 | 4.615 | 4.636 | 4.442 | 4.636 | 5,289,616 | -0.06(-1.24%) |
Jun 12, 2002 | 4.592 | 4.695 | 4.579 | 4.694 | 7,197,468 | +0.14(+3.06%) |
Jun 11, 2002 | 4.556 | 4.654 | 4.539 | 4.554 | 10,176,753 | +0.02(+0.36%) |
Jun 10, 2002 | 4.517 | 4.593 | 4.503 | 4.538 | 6,369,376 | +0.02(+0.50%) |
Jun 07, 2002 | 4.409 | 4.518 | 4.388 | 4.516 | 7,717,455 | +0.09(+2.05%) |
Jun 06, 2002 | 4.474 | 4.522 | 4.411 | 4.425 | 12,796,117 | -0.01(-0.24%) |