Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.207 | 3.293 | 3.207 | 3.264 | 589,306 | +0.06(+1.78%) |
Aug 29, 2002 | 3.250 | 3.254 | 3.207 | 3.207 | 365,046 | -0.05(-1.46%) |
Aug 28, 2002 | 3.294 | 3.294 | 3.246 | 3.255 | 275,035 | -0.06(-1.80%) |
Aug 27, 2002 | 3.380 | 3.407 | 3.293 | 3.315 | 878,574 | -0.07(-1.95%) |
Aug 26, 2002 | 3.336 | 3.400 | 3.322 | 3.380 | 455,058 | +0.05(+1.46%) |
Aug 23, 2002 | 3.378 | 3.378 | 3.309 | 3.332 | 423,515 | -0.05(-1.36%) |
Aug 22, 2002 | 3.397 | 3.427 | 3.354 | 3.378 | 786,254 | -0.02(-0.56%) |
Aug 21, 2002 | 3.332 | 3.432 | 3.332 | 3.397 | 502,372 | +0.05(+1.63%) |
Aug 20, 2002 | 3.384 | 3.384 | 3.328 | 3.342 | 263,495 | -0.01(-0.34%) |
Aug 16, 2002 | 3.345 | 3.393 | 3.330 | 3.354 | 338,120 | +0.00(+0.00%) |
Aug 15, 2002 | 3.367 | 3.397 | 3.327 | 3.354 | 1,024,747 | +0.01(+0.16%) |
Aug 14, 2002 | 3.232 | 3.348 | 3.205 | 3.348 | 574,689 | +0.12(+3.79%) |
Aug 13, 2002 | 3.232 | 3.293 | 3.215 | 3.226 | 477,753 | -0.05(-1.43%) |
Aug 12, 2002 | 3.280 | 3.315 | 3.224 | 3.273 | 496,986 | +0.02(+0.67%) |
Aug 07, 2002 | 3.138 | 3.268 | 3.062 | 3.251 | 1,157,841 | +0.12(+3.90%) |
Aug 06, 2002 | 2.972 | 3.129 | 2.972 | 3.129 | 1,293,243 | +0.17(+5.89%) |
Aug 05, 2002 | 3.033 | 3.065 | 2.955 | 2.955 | 834,338 | -0.10(-3.26%) |
Aug 02, 2002 | 3.163 | 3.241 | 2.988 | 3.055 | 1,485,190 | -0.11(-3.42%) |
Aug 01, 2002 | 3.263 | 3.323 | 3.163 | 3.163 | 1,250,545 | -0.10(-3.05%) |
Jul 31, 2002 | 3.245 | 3.275 | 3.228 | 3.263 | 1,321,708 | +0.01(+0.16%) |
Jul 30, 2002 | 3.232 | 3.267 | 3.219 | 3.257 | 1,374,022 | -0.03(-0.82%) |
Jul 29, 2002 | 3.141 | 3.284 | 3.139 | 3.284 | 1,370,560 | +0.16(+5.28%) |
Jul 26, 2002 | 3.310 | 3.332 | 3.085 | 3.120 | 2,570,715 | -0.23(-6.93%) |
Jul 25, 2002 | 3.401 | 3.458 | 3.284 | 3.352 | 1,809,848 | -0.07(-1.95%) |
Jul 24, 2002 | 3.232 | 3.432 | 3.219 | 3.419 | 1,357,866 | +0.10(+3.03%) |
Jul 23, 2002 | 3.527 | 3.592 | 3.318 | 3.318 | 1,879,857 | -0.21(-6.08%) |
Jul 22, 2002 | 3.575 | 3.596 | 3.492 | 3.533 | 2,172,202 | -0.06(-1.76%) |
Jul 19, 2002 | 3.622 | 3.635 | 3.566 | 3.596 | 666,239 | -0.00(-0.02%) |
Jul 17, 2002 | 3.566 | 3.614 | 3.566 | 3.597 | 1,093,217 | +0.03(+0.75%) |
Jul 12, 2002 | 3.564 | 3.605 | 3.510 | 3.570 | 2,709,194 | +0.01(+0.41%) |
Jul 11, 2002 | 3.553 | 3.596 | 3.536 | 3.555 | 1,130,529 | -0.01(-0.17%) |
Jul 10, 2002 | 3.544 | 3.605 | 3.544 | 3.562 | 844,723 | +0.02(+0.49%) |
Jul 09, 2002 | 3.615 | 3.615 | 3.544 | 3.544 | 896,653 | -0.05(-1.49%) |
Jul 08, 2002 | 3.532 | 3.598 | 3.532 | 3.598 | 1,034,363 | +0.09(+2.49%) |
Jul 05, 2002 | 3.449 | 3.523 | 3.449 | 3.510 | 600,846 | +0.04(+1.15%) |
Jul 04, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.00(+0.00%) |
Jul 03, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.03(+0.86%) |
Jul 02, 2002 | 3.428 | 3.488 | 3.416 | 3.441 | 893,576 | +0.02(+0.53%) |
Jul 01, 2002 | 3.407 | 3.475 | 3.407 | 3.423 | 1,098,987 | +0.02(+0.71%) |
Jun 28, 2002 | 3.401 | 3.484 | 3.388 | 3.399 | 1,602,513 | +0.02(+0.56%) |
Jun 27, 2002 | 3.254 | 3.401 | 3.250 | 3.380 | 1,040,903 | +0.16(+4.98%) |
Jun 26, 2002 | 3.264 | 3.319 | 3.187 | 3.219 | 2,019,875 | -0.09(-2.67%) |
Jun 25, 2002 | 3.284 | 3.345 | 3.284 | 3.308 | 893,576 | +0.05(+1.65%) |
Jun 21, 2002 | 3.349 | 3.362 | 3.315 | 3.254 | 1,549,429 | -0.12(-3.47%) |
Jun 20, 2002 | 3.514 | 3.514 | 3.363 | 3.371 | 892,037 | -0.14(-3.95%) |
Jun 19, 2002 | 3.484 | 3.596 | 3.424 | 3.510 | 1,310,937 | +0.00(+0.10%) |
Jun 18, 2002 | 3.596 | 3.596 | 3.501 | 3.506 | 1,423,259 | -0.09(-2.51%) |
Jun 17, 2002 | 3.592 | 3.680 | 3.588 | 3.596 | 467,367 | +0.01(+0.14%) |
Jun 14, 2002 | 3.613 | 3.622 | 3.527 | 3.591 | 1,056,289 | -0.05(-1.45%) |
Jun 12, 2002 | 3.583 | 3.670 | 3.583 | 3.644 | 742,787 | +0.03(+0.84%) |
Jun 11, 2002 | 3.614 | 3.655 | 3.601 | 3.614 | 6,770,101 | +0.01(+0.24%) |
Jun 10, 2002 | 3.631 | 3.647 | 3.605 | 3.605 | 377,356 | -0.02(-0.48%) |
Jun 07, 2002 | 3.549 | 3.646 | 3.515 | 3.622 | 1,123,221 | +0.06(+1.68%) |
Jun 06, 2002 | 3.566 | 3.580 | 3.501 | 3.562 | 708,552 | -0.02(-0.51%) |