Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.205 | 3.255 | 3.183 | 3.205 | 3,660,601 | -0.03(-0.89%) |
Aug 29, 2002 | 3.219 | 3.298 | 3.183 | 3.233 | 7,975,633 | +0.01(+0.22%) |
Aug 28, 2002 | 3.262 | 3.276 | 3.198 | 3.226 | 11,080,554 | -0.14(-4.05%) |
Aug 27, 2002 | 3.441 | 3.513 | 3.334 | 3.363 | 7,093,574 | -0.22(-6.01%) |
Aug 26, 2002 | 3.513 | 3.599 | 3.513 | 3.578 | 1,326,017 | +0.01(+0.20%) |
Aug 23, 2002 | 3.656 | 3.656 | 3.527 | 3.570 | 3,720,437 | -0.15(-4.05%) |
Aug 22, 2002 | 3.850 | 3.850 | 3.678 | 3.721 | 5,173,380 | -0.09(-2.44%) |
Aug 21, 2002 | 3.836 | 3.872 | 3.721 | 3.814 | 3,189,583 | +0.03(+0.76%) |
Aug 20, 2002 | 3.915 | 3.915 | 3.743 | 3.786 | 4,053,650 | -0.20(-5.04%) |
Aug 16, 2002 | 3.814 | 4.094 | 3.743 | 3.986 | 5,016,048 | +0.15(+3.93%) |
Aug 15, 2002 | 3.728 | 3.843 | 3.671 | 3.836 | 4,070,666 | +0.14(+3.88%) |
Aug 14, 2002 | 3.492 | 3.700 | 3.441 | 3.692 | 3,991,722 | +0.22(+6.19%) |
Aug 13, 2002 | 3.477 | 3.642 | 3.456 | 3.477 | 3,394,198 | +0.00(+0.00%) |
Aug 12, 2002 | 3.492 | 3.492 | 3.384 | 3.477 | 1,405,938 | +0.08(+2.32%) |
Aug 07, 2002 | 3.406 | 3.477 | 3.198 | 3.398 | 6,212,909 | +0.10(+3.04%) |
Aug 06, 2002 | 3.226 | 3.334 | 3.219 | 3.298 | 6,169,950 | +0.34(+11.65%) |
Aug 05, 2002 | 3.212 | 3.212 | 2.940 | 2.954 | 8,687,668 | -0.85(-22.26%) |
Aug 02, 2002 | 4.015 | 4.051 | 3.743 | 3.800 | 5,789,873 | -0.29(-7.02%) |
Aug 01, 2002 | 4.158 | 4.201 | 4.015 | 4.087 | 5,951,249 | -0.17(-4.04%) |
Jul 31, 2002 | 4.237 | 4.273 | 4.151 | 4.259 | 7,624,288 | +0.02(+0.51%) |
Jul 30, 2002 | 4.137 | 4.330 | 4.094 | 4.237 | 7,111,845 | +0.15(+3.68%) |
Jul 29, 2002 | 4.087 | 4.108 | 3.943 | 4.087 | 4,868,202 | +0.16(+4.01%) |
Jul 26, 2002 | 3.958 | 4.015 | 3.872 | 3.929 | 4,724,121 | -0.01(-0.18%) |
Jul 25, 2002 | 4.194 | 4.194 | 3.800 | 3.936 | 16,315,304 | -0.65(-14.22%) |
Jul 24, 2002 | 4.388 | 4.646 | 4.373 | 4.589 | 6,408,039 | +0.12(+2.73%) |
Jul 23, 2002 | 4.804 | 4.861 | 4.445 | 4.467 | 6,733,023 | -0.24(-5.18%) |
Jul 22, 2002 | 4.682 | 4.768 | 4.603 | 4.710 | 3,973,868 | -0.12(-2.52%) |
Jul 19, 2002 | 5.004 | 5.219 | 4.811 | 4.832 | 4,572,927 | -0.62(-11.32%) |
Jul 17, 2002 | 5.736 | 5.757 | 5.349 | 5.449 | 5,069,747 | -0.06(-1.17%) |
Jul 12, 2002 | 5.592 | 5.729 | 5.485 | 5.513 | 6,095,190 | -0.01(-0.13%) |
Jul 11, 2002 | 5.133 | 5.542 | 5.126 | 5.521 | 5,720,412 | +0.23(+4.34%) |
Jul 10, 2002 | 5.449 | 5.521 | 5.212 | 5.291 | 3,481,092 | -0.21(-3.78%) |
Jul 09, 2002 | 5.485 | 5.642 | 5.492 | 5.499 | 8,190,568 | -0.08(-1.41%) |
Jul 08, 2002 | 5.592 | 5.592 | 5.578 | 5.578 | 3,933,141 | -0.01(-0.26%) |
Jul 05, 2002 | 5.463 | 5.736 | 5.384 | 5.592 | 4,774,054 | +0.56(+11.11%) |
Jul 04, 2002 | 4.725 | 5.033 | 4.660 | 5.033 | 6,420,871 | +0.00(+0.00%) |
Jul 03, 2002 | 4.725 | 5.033 | 4.660 | 5.033 | 6,420,871 | +0.39(+8.50%) |
Jul 02, 2002 | 4.961 | 4.961 | 4.589 | 4.639 | 5,398,218 | -0.31(-6.23%) |
Jul 01, 2002 | 5.234 | 5.298 | 4.940 | 4.947 | 3,579,285 | -0.32(-6.12%) |
Jun 28, 2002 | 5.198 | 5.370 | 5.198 | 5.270 | 4,438,051 | +0.14(+2.65%) |
Jun 27, 2002 | 5.169 | 5.327 | 5.112 | 5.133 | 5,237,958 | -0.04(-0.69%) |
Jun 26, 2002 | 5.126 | 5.270 | 5.090 | 5.169 | 4,334,977 | -0.10(-1.90%) |
Jun 25, 2002 | 5.435 | 5.521 | 5.248 | 5.270 | 2,674,351 | +0.05(+0.96%) |
Jun 21, 2002 | 5.377 | 5.413 | 5.212 | 5.219 | 2,818,153 | -0.09(-1.62%) |
Jun 20, 2002 | 5.463 | 5.499 | 5.227 | 5.305 | 3,984,329 | -0.07(-1.33%) |
Jun 19, 2002 | 5.485 | 5.521 | 5.370 | 5.377 | 3,198,649 | -0.33(-5.78%) |
Jun 18, 2002 | 5.721 | 5.858 | 5.642 | 5.707 | 3,456,265 | +0.02(+0.38%) |
Jun 17, 2002 | 5.592 | 5.757 | 5.592 | 5.685 | 1,797,871 | +0.10(+1.80%) |
Jun 14, 2002 | 5.420 | 5.592 | 5.406 | 5.585 | 2,359,410 | -0.06(-1.02%) |
Jun 12, 2002 | 5.521 | 5.642 | 5.470 | 5.642 | 3,796,173 | +0.10(+1.81%) |
Jun 11, 2002 | 5.807 | 5.807 | 5.528 | 5.542 | 2,153,122 | -0.16(-2.77%) |
Jun 10, 2002 | 5.678 | 5.843 | 5.607 | 5.700 | 1,626,592 | +0.14(+2.58%) |
Jun 07, 2002 | 5.413 | 5.556 | 5.298 | 5.556 | 6,349,737 | -0.11(-1.90%) |
Jun 06, 2002 | 5.872 | 5.872 | 5.499 | 5.664 | 8,257,518 | -0.21(-3.54%) |