Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.601 | 3.601 | 3.568 | 3.601 | 9,164 | -0.02(-0.45%) |
Aug 29, 2002 | 3.552 | 3.666 | 3.535 | 3.617 | 26,883 | +0.05(+1.38%) |
Aug 28, 2002 | 3.470 | 3.568 | 3.453 | 3.568 | 18,329 | +0.07(+1.87%) |
Aug 27, 2002 | 3.470 | 3.509 | 3.470 | 3.503 | 2,443 | +0.02(+0.47%) |
Aug 26, 2002 | 3.470 | 3.486 | 3.453 | 3.486 | 7,026 | +0.03(+0.95%) |
Aug 23, 2002 | 3.453 | 3.503 | 3.437 | 3.453 | 9,164 | +0.03(+0.96%) |
Aug 22, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 2,138 | +0.00(+0.00%) |
Aug 21, 2002 | 3.437 | 3.437 | 3.421 | 3.421 | 2,138 | -0.03(-0.95%) |
Aug 20, 2002 | 3.470 | 3.486 | 3.437 | 3.453 | 6,720 | -0.03(-0.94%) |
Aug 16, 2002 | 3.388 | 3.486 | 3.388 | 3.486 | 6,720 | +0.11(+3.40%) |
Aug 15, 2002 | 3.404 | 3.421 | 3.372 | 3.372 | 6,720 | +0.00(+0.00%) |
Aug 14, 2002 | 3.355 | 3.388 | 3.355 | 3.372 | 3,054 | +0.02(+0.49%) |
Aug 13, 2002 | 3.362 | 3.404 | 3.355 | 3.355 | 824,822 | +0.00(+0.00%) |
Aug 12, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 1,527 | +0.00(+0.00%) |
Aug 07, 2002 | 3.404 | 3.404 | 3.355 | 3.355 | 3,360 | -0.07(-1.91%) |
Aug 06, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 1,832 | -0.02(-0.48%) |
Aug 05, 2002 | 3.437 | 3.453 | 3.421 | 3.437 | 4,276 | -0.02(-0.47%) |
Aug 02, 2002 | 3.499 | 3.499 | 3.453 | 3.453 | 1,832 | -0.05(-1.40%) |
Aug 01, 2002 | 3.519 | 3.519 | 3.453 | 3.503 | 1,527 | -0.03(-0.93%) |
Jul 31, 2002 | 3.404 | 3.535 | 3.404 | 3.535 | 4,337,953 | +0.11(+3.35%) |
Jul 30, 2002 | 3.503 | 3.503 | 3.421 | 3.421 | 3,971 | -0.08(-2.34%) |
Jul 29, 2002 | 3.352 | 3.503 | 3.352 | 3.503 | 44,601 | +0.31(+9.74%) |
Jul 26, 2002 | 3.143 | 3.205 | 3.143 | 3.192 | 6,720 | +0.02(+0.52%) |
Jul 25, 2002 | 3.110 | 3.188 | 3.110 | 3.175 | 6,720 | +0.07(+2.11%) |
Jul 24, 2002 | 3.061 | 3.110 | 3.061 | 3.110 | 17,107 | -0.03(-1.04%) |
Jul 23, 2002 | 3.273 | 3.273 | 3.126 | 3.143 | 28,410 | -0.16(-4.95%) |
Jul 22, 2002 | 3.404 | 3.404 | 3.273 | 3.306 | 11,608 | -0.10(-2.88%) |
Jul 19, 2002 | 3.486 | 3.486 | 3.404 | 3.404 | 7,026 | -0.07(-1.89%) |
Jul 17, 2002 | 3.421 | 3.470 | 3.421 | 3.470 | 1,527 | +0.14(+4.33%) |
Jul 12, 2002 | 3.388 | 3.388 | 3.326 | 3.326 | 13,747 | -0.09(-2.78%) |
Jul 11, 2002 | 3.437 | 3.437 | 3.421 | 3.421 | 3,665 | -0.05(-1.42%) |
Jul 10, 2002 | 3.503 | 3.519 | 3.470 | 3.470 | 2,138 | -0.02(-0.47%) |
Jul 09, 2002 | 3.414 | 3.486 | 3.414 | 3.486 | 3,971 | +0.08(+2.40%) |
Jul 08, 2002 | 3.427 | 3.427 | 3.404 | 3.404 | 2,749 | -0.03(-0.95%) |
Jul 05, 2002 | 3.437 | 3.437 | 3.437 | 3.437 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 2,749 | +0.00(+0.00%) |
Jul 03, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 2,749 | +0.05(+1.45%) |
Jul 02, 2002 | 3.355 | 3.748 | 3.028 | 3.388 | 7,942 | +0.03(+0.98%) |
Jul 01, 2002 | 3.388 | 3.388 | 3.355 | 3.355 | 17,107 | -0.02(-0.68%) |
Jun 28, 2002 | 3.486 | 3.486 | 3.241 | 3.378 | 39,408 | -0.11(-3.10%) |
Jun 27, 2002 | 3.506 | 3.506 | 3.486 | 3.486 | 1,832 | -0.02(-0.47%) |
Jun 26, 2002 | 3.470 | 3.503 | 3.470 | 3.503 | 1,221 | -0.02(-0.47%) |
Jun 25, 2002 | 3.535 | 3.535 | 3.470 | 3.519 | 25,661 | -0.07(-1.83%) |
Jun 21, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 1,527 | +0.00(+0.09%) |
Jun 20, 2002 | 3.568 | 3.598 | 3.568 | 3.581 | 11,914 | +0.03(+0.83%) |
Jun 19, 2002 | 3.598 | 3.598 | 3.535 | 3.552 | 12,525 | -0.04(-1.18%) |
Jun 18, 2002 | 3.568 | 3.594 | 3.568 | 3.594 | 7,637 | +0.06(+1.67%) |
Jun 17, 2002 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.581 | 3.581 | 3.535 | 3.535 | 3,665 | +0.00(+0.00%) |
Jun 12, 2002 | 3.539 | 3.568 | 3.535 | 3.535 | 2,443 | -0.05(-1.28%) |
Jun 11, 2002 | 3.584 | 3.584 | 3.552 | 3.581 | 2,749 | -0.00(-0.09%) |
Jun 10, 2002 | 3.617 | 3.617 | 3.584 | 3.584 | 4,276 | -0.03(-0.90%) |
Jun 07, 2002 | 3.679 | 3.679 | 3.617 | 3.617 | 10,997 | -0.00(-0.09%) |
Jun 06, 2002 | 3.620 | 3.620 | 3.620 | 3.620 | 3,054 | -0.03(-0.81%) |