Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.962 | 3.962 | 3.548 | 3.548 | 1,566,062 | -0.42(-10.64%) |
Aug 29, 2002 | 4.098 | 4.190 | 3.802 | 3.971 | 1,851,361 | -0.19(-4.47%) |
Aug 28, 2002 | 4.267 | 4.292 | 4.098 | 4.157 | 2,349,677 | -0.14(-3.34%) |
Aug 27, 2002 | 4.224 | 4.402 | 4.216 | 4.300 | 1,999,863 | +0.08(+2.00%) |
Aug 26, 2002 | 3.903 | 4.300 | 3.869 | 4.216 | 1,261,503 | +0.31(+8.01%) |
Aug 23, 2002 | 4.309 | 4.309 | 3.379 | 3.903 | 1,165,285 | -0.38(-8.88%) |
Aug 22, 2002 | 4.182 | 4.385 | 4.064 | 4.283 | 1,364,096 | +0.06(+1.40%) |
Aug 21, 2002 | 4.444 | 4.545 | 4.055 | 4.224 | 2,135,271 | -0.09(-2.15%) |
Aug 20, 2002 | 4.258 | 4.444 | 4.081 | 4.317 | 2,277,802 | +0.31(+7.81%) |
Aug 16, 2002 | 3.447 | 4.055 | 3.439 | 4.005 | 2,933,556 | +0.59(+17.33%) |
Aug 15, 2002 | 2.982 | 3.650 | 2.932 | 3.413 | 2,412,313 | +0.44(+14.77%) |
Aug 14, 2002 | 2.830 | 2.999 | 2.720 | 2.974 | 1,056,391 | +0.18(+6.34%) |
Aug 13, 2002 | 2.889 | 3.016 | 2.771 | 2.796 | 1,019,756 | -0.09(-3.22%) |
Aug 12, 2002 | 2.991 | 2.999 | 2.889 | 2.889 | 758,845 | -0.26(-8.31%) |
Aug 07, 2002 | 2.957 | 3.202 | 2.915 | 3.151 | 2,222,978 | +0.28(+9.71%) |
Aug 06, 2002 | 2.796 | 2.974 | 2.796 | 2.873 | 1,116,046 | +0.13(+4.62%) |
Aug 05, 2002 | 2.856 | 2.906 | 2.746 | 2.746 | 919,191 | -0.14(-4.97%) |
Aug 02, 2002 | 2.957 | 2.991 | 2.822 | 2.889 | 2,219,880 | -0.03(-0.87%) |
Aug 01, 2002 | 2.822 | 3.084 | 2.746 | 2.915 | 3,918,056 | +0.46(+18.97%) |
Jul 31, 2002 | 2.661 | 2.661 | 2.442 | 2.450 | 2,103,076 | -0.19(-7.35%) |
Jul 30, 2002 | 2.830 | 2.873 | 2.585 | 2.644 | 2,079,878 | -0.22(-7.67%) |
Jul 29, 2002 | 2.923 | 3.210 | 2.813 | 2.864 | 2,345,484 | -0.05(-1.74%) |
Jul 26, 2002 | 3.058 | 3.126 | 2.678 | 2.915 | 1,982,819 | -0.12(-3.90%) |
Jul 25, 2002 | 2.932 | 3.287 | 2.830 | 3.033 | 1,197,361 | -0.01(-0.28%) |
Jul 24, 2002 | 2.991 | 3.379 | 2.746 | 3.041 | 186,812,560 | +0.04(+1.41%) |
Jul 23, 2002 | 3.489 | 3.540 | 2.982 | 2.999 | 1,604,333 | -0.49(-14.04%) |
Jul 22, 2002 | 3.591 | 3.802 | 3.396 | 3.489 | 1,535,023 | -0.16(-4.40%) |
Jul 19, 2002 | 3.633 | 3.988 | 3.633 | 3.650 | 1,473,621 | -0.60(-14.12%) |
Jul 17, 2002 | 4.317 | 4.520 | 3.962 | 4.250 | 4,169,105 | +0.65(+18.08%) |
Jul 12, 2002 | 3.379 | 3.929 | 3.320 | 3.599 | 3,419,748 | +0.28(+8.40%) |
Jul 11, 2002 | 3.041 | 3.379 | 2.543 | 3.320 | 2,454,141 | +0.31(+10.39%) |
Jul 10, 2002 | 3.591 | 3.709 | 2.999 | 3.008 | 4,806,964 | -0.55(-15.44%) |
Jul 09, 2002 | 4.182 | 4.182 | 3.557 | 3.557 | 2,113,374 | -0.63(-14.95%) |
Jul 08, 2002 | 4.790 | 4.731 | 4.199 | 4.182 | 4,445,246 | -0.61(-12.70%) |
Jul 05, 2002 | 4.613 | 4.816 | 4.613 | 4.790 | 1,389,701 | +0.22(+4.81%) |
Jul 04, 2002 | 4.689 | 4.807 | 4.368 | 4.571 | 2,298,967 | +0.00(+0.00%) |
Jul 03, 2002 | 4.689 | 4.807 | 4.368 | 4.571 | 2,298,967 | -0.14(-3.05%) |
Jul 02, 2002 | 4.816 | 4.833 | 4.486 | 4.714 | 2,802,839 | -0.27(-5.42%) |
Jul 01, 2002 | 4.858 | 5.069 | 4.630 | 4.985 | 4,227,221 | +0.30(+6.31%) |
Jun 28, 2002 | 4.773 | 5.010 | 4.588 | 4.689 | 5,945,381 | -0.13(-2.63%) |
Jun 27, 2002 | 4.478 | 5.069 | 4.478 | 4.816 | 6,900,216 | +0.60(+14.23%) |