Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.786 | 2.849 | 2.780 | 2.820 | 5,180,556 | +0.03(+1.02%) |
Aug 29, 2002 | 2.775 | 2.812 | 2.763 | 2.792 | 7,677,596 | -0.03(-0.97%) |
Aug 28, 2002 | 2.820 | 2.837 | 2.792 | 2.819 | 5,697,427 | -0.04(-1.24%) |
Aug 27, 2002 | 2.872 | 2.883 | 2.826 | 2.855 | 7,772,809 | +0.04(+1.42%) |
Aug 26, 2002 | 2.780 | 2.828 | 2.758 | 2.815 | 5,372,737 | +0.03(+1.02%) |
Aug 23, 2002 | 2.832 | 2.832 | 2.774 | 2.786 | 4,373,220 | -0.05(-1.61%) |
Aug 22, 2002 | 2.768 | 2.845 | 2.752 | 2.832 | 4,269,231 | +0.06(+2.31%) |
Aug 21, 2002 | 2.769 | 2.786 | 2.688 | 2.768 | 4,792,245 | +0.03(+1.08%) |
Aug 20, 2002 | 2.845 | 2.845 | 2.713 | 2.738 | 4,694,838 | -0.16(-5.39%) |
Aug 16, 2002 | 2.850 | 2.905 | 2.836 | 2.894 | 4,054,234 | -0.01(-0.35%) |
Aug 15, 2002 | 2.848 | 2.920 | 2.847 | 2.905 | 3,128,429 | +0.06(+2.21%) |
Aug 14, 2002 | 2.798 | 2.843 | 2.755 | 2.842 | 4,027,908 | +0.09(+3.27%) |
Aug 13, 2002 | 2.812 | 2.824 | 2.752 | 2.752 | 6,133,565 | -0.03(-0.90%) |
Aug 12, 2002 | 2.758 | 2.812 | 2.747 | 2.777 | 5,221,362 | +0.13(+5.04%) |
Aug 07, 2002 | 2.581 | 2.647 | 2.556 | 2.644 | 6,081,351 | +0.09(+3.39%) |
Aug 06, 2002 | 2.467 | 2.604 | 2.467 | 2.557 | 4,282,394 | +0.10(+4.18%) |
Aug 05, 2002 | 2.541 | 2.580 | 2.444 | 2.455 | 5,597,388 | -0.09(-3.41%) |
Aug 02, 2002 | 2.615 | 2.635 | 2.530 | 2.541 | 6,825,505 | -0.06(-2.19%) |
Aug 01, 2002 | 2.746 | 2.747 | 2.590 | 2.598 | 5,545,613 | -0.16(-5.94%) |
Jul 31, 2002 | 2.672 | 2.762 | 2.644 | 2.762 | 6,771,536 | +0.10(+3.95%) |
Jul 30, 2002 | 2.598 | 2.690 | 2.592 | 2.657 | 5,916,373 | -0.00(-0.09%) |
Jul 29, 2002 | 2.553 | 2.663 | 2.547 | 2.660 | 6,480,632 | +0.13(+5.33%) |
Jul 26, 2002 | 2.475 | 2.539 | 2.466 | 2.525 | 7,531,924 | +0.05(+2.03%) |
Jul 25, 2002 | 2.539 | 2.545 | 2.440 | 2.475 | 7,488,925 | -0.06(-2.51%) |
Jul 24, 2002 | 2.404 | 2.564 | 2.394 | 2.539 | 13,455,757 | +0.11(+4.60%) |
Jul 23, 2002 | 2.486 | 2.528 | 2.427 | 2.427 | 8,229,568 | -0.03(-1.25%) |
Jul 22, 2002 | 2.599 | 2.637 | 2.444 | 2.458 | 9,297,535 | -0.14(-5.39%) |
Jul 19, 2002 | 2.701 | 2.722 | 2.598 | 2.598 | 6,847,443 | -0.15(-5.32%) |
Jul 17, 2002 | 2.752 | 2.807 | 2.701 | 2.744 | 8,027,734 | -0.06(-2.07%) |
Jul 12, 2002 | 2.840 | 2.860 | 2.776 | 2.802 | 6,735,996 | -0.03(-1.01%) |
Jul 11, 2002 | 2.906 | 2.907 | 2.810 | 2.831 | 6,923,789 | -0.09(-2.93%) |
Jul 10, 2002 | 2.974 | 2.984 | 2.905 | 2.916 | 5,415,298 | -0.04(-1.31%) |
Jul 09, 2002 | 3.024 | 3.024 | 2.955 | 2.955 | 6,122,157 | -0.07(-2.30%) |
Jul 08, 2002 | 3.027 | 3.027 | 3.024 | 3.024 | 4,501,779 | -0.00(-0.08%) |
Jul 05, 2002 | 2.986 | 3.033 | 2.970 | 3.027 | 3,832,216 | +0.06(+2.08%) |
Jul 04, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,828 | +0.00(+0.00%) |
Jul 03, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,826,951 | -0.01(-0.34%) |
Jul 02, 2002 | 3.036 | 3.057 | 2.962 | 2.975 | 4,463,167 | -0.06(-2.03%) |
Jul 01, 2002 | 3.077 | 3.100 | 3.008 | 3.037 | 4,824,714 | -0.05(-1.73%) |
Jun 28, 2002 | 3.010 | 3.117 | 3.010 | 3.090 | 13,448,298 | +0.06(+1.96%) |
Jun 27, 2002 | 3.026 | 3.041 | 2.999 | 3.031 | 5,389,411 | +0.03(+0.83%) |
Jun 26, 2002 | 2.974 | 3.014 | 2.963 | 3.006 | 4,528,544 | +0.01(+0.27%) |
Jun 25, 2002 | 3.060 | 3.082 | 2.997 | 2.998 | 5,115,618 | -0.00(-0.08%) |
Jun 21, 2002 | 2.997 | 3.045 | 2.969 | 3.000 | 5,141,067 | -0.03(-0.83%) |
Jun 20, 2002 | 3.048 | 3.071 | 3.010 | 3.026 | 6,040,984 | -0.03(-0.97%) |
Jun 19, 2002 | 3.071 | 3.088 | 3.033 | 3.055 | 6,230,094 | -0.01(-0.22%) |
Jun 18, 2002 | 3.077 | 3.088 | 3.051 | 3.062 | 4,242,466 | -0.02(-0.78%) |
Jun 17, 2002 | 3.048 | 3.090 | 3.021 | 3.086 | 3,579,923 | +0.08(+2.54%) |
Jun 14, 2002 | 3.003 | 3.012 | 2.918 | 3.010 | 4,940,988 | +0.06(+1.97%) |
Jun 12, 2002 | 2.956 | 2.981 | 2.934 | 2.951 | 4,526,350 | +0.02(+0.74%) |
Jun 11, 2002 | 2.984 | 2.989 | 2.923 | 2.930 | 5,496,471 | -0.03(-0.89%) |
Jun 10, 2002 | 3.007 | 3.007 | 2.948 | 2.956 | 5,382,829 | -0.05(-1.74%) |
Jun 07, 2002 | 2.988 | 3.031 | 2.963 | 3.008 | 5,535,960 | +0.02(+0.69%) |
Jun 06, 2002 | 3.065 | 3.065 | 2.974 | 2.988 | 7,223,908 | -0.04(-1.43%) |