Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.748 | 3.842 | 3.712 | 3.795 | 2,671,341 | +0.02(+0.51%) |
Aug 29, 2002 | 3.671 | 3.781 | 3.657 | 3.776 | 1,646,587 | +0.11(+3.08%) |
Aug 28, 2002 | 3.682 | 3.682 | 3.630 | 3.663 | 967,297 | -0.01(-0.15%) |
Aug 27, 2002 | 3.657 | 3.677 | 3.602 | 3.668 | 1,235,304 | +0.07(+1.83%) |
Aug 26, 2002 | 3.553 | 3.644 | 3.545 | 3.602 | 1,022,935 | +0.06(+1.79%) |
Aug 23, 2002 | 3.572 | 3.572 | 3.523 | 3.539 | 1,070,936 | -0.00(-0.08%) |
Aug 22, 2002 | 3.492 | 3.561 | 3.479 | 3.542 | 1,216,758 | +0.06(+1.58%) |
Aug 21, 2002 | 3.490 | 3.492 | 3.426 | 3.487 | 1,119,301 | +0.01(+0.40%) |
Aug 20, 2002 | 3.528 | 3.528 | 3.440 | 3.473 | 1,137,847 | +0.12(+3.44%) |
Aug 16, 2002 | 3.432 | 3.432 | 3.355 | 3.358 | 1,368,398 | -0.07(-2.16%) |
Aug 15, 2002 | 3.459 | 3.459 | 3.415 | 3.432 | 9,963,892 | +0.00(+0.00%) |
Aug 14, 2002 | 3.437 | 3.462 | 3.410 | 3.432 | 1,847,683 | +0.00(+0.00%) |
Aug 13, 2002 | 3.410 | 3.437 | 3.407 | 3.432 | 1,081,482 | +0.02(+0.73%) |
Aug 12, 2002 | 3.369 | 3.410 | 3.330 | 3.407 | 971,297 | +0.15(+4.56%) |
Aug 07, 2002 | 3.256 | 3.325 | 3.176 | 3.259 | 7,927,476 | +0.04(+1.28%) |
Aug 06, 2002 | 3.107 | 3.234 | 3.102 | 3.217 | 1,406,945 | +0.21(+6.85%) |
Aug 05, 2002 | 3.300 | 3.300 | 3.003 | 3.011 | 2,080,780 | -0.24(-7.28%) |
Aug 02, 2002 | 3.311 | 3.355 | 3.165 | 3.248 | 948,024 | -0.05(-1.50%) |
Aug 01, 2002 | 3.267 | 3.305 | 3.187 | 3.297 | 1,520,766 | +0.08(+2.39%) |
Jul 31, 2002 | 3.300 | 3.300 | 3.146 | 3.220 | 1,229,122 | +0.02(+0.52%) |
Jul 30, 2002 | 3.327 | 3.355 | 3.151 | 3.204 | 1,347,671 | -0.12(-3.72%) |
Jul 29, 2002 | 3.327 | 3.418 | 3.259 | 3.327 | 2,336,423 | +0.11(+3.51%) |
Jul 26, 2002 | 2.970 | 3.215 | 2.970 | 3.215 | 2,272,422 | +0.25(+8.54%) |
Jul 25, 2002 | 2.970 | 3.138 | 2.874 | 2.962 | 2,205,147 | +0.10(+3.56%) |
Jul 24, 2002 | 2.475 | 2.860 | 2.395 | 2.860 | 3,661,548 | +0.18(+6.67%) |
Jul 23, 2002 | 2.846 | 2.929 | 2.599 | 2.681 | 2,557,883 | -0.10(-3.47%) |
Jul 22, 2002 | 2.805 | 2.915 | 2.728 | 2.777 | 3,156,081 | +0.00(+0.00%) |
Jul 19, 2002 | 2.681 | 2.832 | 2.681 | 2.777 | 4,180,107 | -0.44(-13.68%) |
Jul 17, 2002 | 3.162 | 3.297 | 3.157 | 3.217 | 1,725,498 | -0.30(-8.59%) |
Jul 12, 2002 | 3.575 | 3.602 | 3.369 | 3.520 | 1,284,396 | -0.02(-0.70%) |
Jul 11, 2002 | 3.644 | 3.652 | 3.344 | 3.545 | 2,437,153 | -0.06(-1.53%) |
Jul 10, 2002 | 3.572 | 3.641 | 3.550 | 3.600 | 1,323,670 | +0.04(+1.16%) |
Jul 09, 2002 | 3.575 | 3.578 | 3.492 | 3.558 | 1,752,772 | +0.11(+3.19%) |
Jul 08, 2002 | 3.245 | 3.462 | 3.245 | 3.448 | 1,537,857 | +0.20(+6.27%) |
Jul 05, 2002 | 3.358 | 3.451 | 3.237 | 3.245 | 1,245,122 | -0.09(-2.80%) |
Jul 04, 2002 | 3.536 | 3.545 | 3.179 | 3.338 | 2,864,437 | +0.00(+0.00%) |
Jul 03, 2002 | 3.536 | 3.545 | 3.179 | 3.338 | 2,864,437 | -0.19(-5.38%) |
Jul 02, 2002 | 3.520 | 3.545 | 3.025 | 3.528 | 7,130,728 | -0.02(-0.47%) |
Jul 01, 2002 | 3.850 | 3.850 | 3.523 | 3.545 | 1,946,231 | -0.30(-7.86%) |
Jun 28, 2002 | 3.767 | 3.847 | 3.679 | 3.847 | 3,468,816 | +0.09(+2.27%) |
Jun 27, 2002 | 3.740 | 3.767 | 3.644 | 3.762 | 2,755,343 | +0.06(+1.71%) |
Jun 26, 2002 | 3.754 | 3.754 | 3.644 | 3.699 | 29,709,854 | -0.07(-1.82%) |
Jun 25, 2002 | 3.778 | 3.809 | 3.712 | 3.767 | 2,449,153 | +0.04(+1.03%) |
Jun 21, 2002 | 3.575 | 3.767 | 3.575 | 3.729 | 11,634,844 | +0.02(+0.44%) |
Jun 20, 2002 | 3.916 | 3.916 | 3.712 | 3.712 | 2,712,433 | -0.18(-4.59%) |
Jun 19, 2002 | 3.960 | 3.982 | 3.820 | 3.891 | 3,208,082 | -0.08(-2.01%) |
Jun 18, 2002 | 3.932 | 3.987 | 3.921 | 3.971 | 3,572,091 | +0.05(+1.33%) |
Jun 17, 2002 | 3.916 | 3.930 | 3.754 | 3.919 | 35,891,832 | +0.24(+6.50%) |
Jun 14, 2002 | 3.644 | 3.712 | 3.644 | 3.679 | 2,176,783 | +0.09(+2.53%) |
Jun 12, 2002 | 3.575 | 3.644 | 3.575 | 3.589 | 1,789,136 | +0.02(+0.62%) |
Jun 11, 2002 | 3.613 | 3.622 | 3.547 | 3.567 | 872,386 | -0.04(-0.99%) |
Jun 10, 2002 | 3.657 | 3.657 | 3.602 | 3.602 | 1,174,939 | -0.06(-1.50%) |
Jun 07, 2002 | 3.644 | 3.710 | 3.591 | 3.657 | 735,655 | +0.04(+1.14%) |
Jun 06, 2002 | 3.685 | 3.726 | 3.589 | 3.616 | 856,385 | -0.04(-1.13%) |