Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.008 | 3.058 | 2.992 | 2.995 | 215,390 | -0.02(-0.67%) |
Aug 29, 2002 | 2.922 | 3.079 | 2.922 | 3.015 | 10,641,337 | +0.08(+2.66%) |
Aug 28, 2002 | 2.964 | 3.003 | 2.937 | 2.937 | 207,057 | -0.03(-0.89%) |
Aug 27, 2002 | 3.058 | 3.058 | 2.964 | 2.964 | 421,166 | -0.07(-2.31%) |
Aug 26, 2002 | 2.917 | 3.042 | 2.917 | 3.034 | 121,157 | +0.10(+3.46%) |
Aug 23, 2002 | 3.034 | 3.040 | 2.933 | 2.933 | 221,801 | -0.12(-4.03%) |
Aug 22, 2002 | 3.009 | 3.081 | 3.009 | 3.056 | 237,186 | +0.06(+2.08%) |
Aug 21, 2002 | 2.989 | 3.003 | 2.926 | 2.994 | 1,226,318 | +0.02(+0.68%) |
Aug 20, 2002 | 3.112 | 3.112 | 2.941 | 2.973 | 68,207,128 | -0.07(-2.31%) |
Aug 16, 2002 | 2.973 | 3.072 | 2.973 | 3.043 | 158,979 | +0.05(+1.83%) |
Aug 15, 2002 | 3.065 | 3.065 | 2.955 | 2.989 | 155,132 | -0.10(-3.13%) |
Aug 14, 2002 | 2.894 | 3.086 | 2.877 | 3.086 | 214,749 | +0.16(+5.49%) |
Aug 13, 2002 | 2.870 | 2.933 | 2.855 | 2.925 | 29,488,044 | +0.05(+1.74%) |
Aug 12, 2002 | 2.902 | 2.902 | 2.808 | 2.875 | 157,696 | +0.03(+0.99%) |
Aug 07, 2002 | 2.820 | 2.855 | 2.766 | 2.847 | 128,849 | +0.02(+0.66%) |
Aug 06, 2002 | 2.750 | 2.855 | 2.722 | 2.828 | 172,440 | +0.09(+3.42%) |
Aug 05, 2002 | 2.800 | 2.820 | 2.714 | 2.735 | 371,164 | -0.08(-2.88%) |
Aug 02, 2002 | 2.870 | 2.870 | 2.808 | 2.816 | 226,929 | -0.04(-1.37%) |
Aug 01, 2002 | 2.886 | 2.886 | 2.808 | 2.855 | 457,064 | -0.02(-0.54%) |
Jul 31, 2002 | 3.034 | 3.037 | 2.870 | 2.870 | 710,277 | -0.19(-6.17%) |
Jul 30, 2002 | 3.136 | 3.140 | 2.941 | 3.059 | 448,731 | -0.08(-2.44%) |
Jul 29, 2002 | 2.785 | 3.136 | 2.761 | 3.136 | 848,742 | +0.39(+14.20%) |
Jul 26, 2002 | 2.714 | 2.777 | 2.714 | 2.746 | 2,151,345 | +0.03(+1.15%) |
Jul 25, 2002 | 2.785 | 2.859 | 2.714 | 2.714 | 763,483 | -0.08(-3.01%) |
Jul 24, 2002 | 2.761 | 2.828 | 2.727 | 2.799 | 336,548 | -0.00(-0.06%) |
Jul 23, 2002 | 3.015 | 3.015 | 2.800 | 2.800 | 961,566 | -0.20(-6.66%) |
Jul 22, 2002 | 3.050 | 3.065 | 2.930 | 3.000 | 180,133 | -0.05(-1.59%) |
Jul 19, 2002 | 3.081 | 3.081 | 2.917 | 3.048 | 573,093 | -0.23(-6.95%) |
Jul 17, 2002 | 3.369 | 3.369 | 3.252 | 3.276 | 532,066 | +0.02(+0.48%) |
Jul 12, 2002 | 3.284 | 3.288 | 3.254 | 3.260 | 351,292 | -0.04(-1.14%) |
Jul 11, 2002 | 3.293 | 3.299 | 3.220 | 3.298 | 792,971 | +0.02(+0.62%) |
Jul 10, 2002 | 3.455 | 3.486 | 3.276 | 3.277 | 705,789 | -0.24(-6.83%) |
Jul 09, 2002 | 3.594 | 3.594 | 3.518 | 3.518 | 303,855 | -0.08(-2.13%) |
Jul 08, 2002 | 3.642 | 3.642 | 3.594 | 3.594 | 623,736 | -0.03(-0.90%) |
Jul 05, 2002 | 3.516 | 3.627 | 3.515 | 3.627 | 65,386 | +0.13(+3.61%) |
Jul 04, 2002 | 3.572 | 3.572 | 3.409 | 3.501 | 498,732 | +0.00(+0.00%) |
Jul 03, 2002 | 3.572 | 3.572 | 3.409 | 3.501 | 498,732 | -0.06(-1.58%) |
Jul 02, 2002 | 3.705 | 3.705 | 3.494 | 3.557 | 1,284,653 | -0.15(-4.00%) |
Jul 01, 2002 | 3.837 | 3.891 | 3.655 | 3.705 | 696,815 | -0.10(-2.66%) |
Jun 28, 2002 | 3.767 | 3.923 | 3.705 | 3.806 | 1,774,411 | +0.03(+0.83%) |
Jun 27, 2002 | 3.689 | 3.775 | 3.594 | 3.775 | 542,964 | +0.12(+3.37%) |
Jun 26, 2002 | 3.635 | 3.692 | 3.533 | 3.652 | 462,193 | +0.01(+0.30%) |
Jun 25, 2002 | 3.758 | 3.791 | 3.585 | 3.641 | 589,760 | -0.18(-4.73%) |
Jun 21, 2002 | 3.767 | 3.806 | 3.759 | 3.822 | 830,152 | +0.09(+2.51%) |
Jun 20, 2002 | 3.950 | 3.950 | 3.728 | 3.728 | 712,841 | -0.24(-5.98%) |
Jun 19, 2002 | 4.121 | 4.121 | 3.792 | 3.965 | 932,719 | -0.17(-4.15%) |
Jun 18, 2002 | 4.171 | 4.242 | 4.118 | 4.137 | 406,422 | -0.03(-0.82%) |
Jun 17, 2002 | 4.288 | 4.301 | 4.157 | 4.171 | 453,218 | -0.10(-2.37%) |
Jun 14, 2002 | 4.440 | 4.454 | 4.207 | 4.273 | 321,804 | -0.25(-5.58%) |
Jun 12, 2002 | 4.532 | 4.625 | 4.508 | 4.525 | 253,212 | -0.01(-0.14%) |
Jun 11, 2002 | 4.451 | 4.538 | 4.446 | 4.532 | 368,600 | +0.08(+1.82%) |
Jun 10, 2002 | 4.447 | 4.508 | 4.447 | 4.451 | 470,526 | +0.00(+0.11%) |
Jun 07, 2002 | 4.383 | 4.454 | 4.329 | 4.446 | 238,468 | +0.08(+1.79%) |
Jun 06, 2002 | 4.455 | 4.468 | 4.352 | 4.368 | 303,855 | -0.09(-2.06%) |