Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.798 | 2.861 | 2.792 | 2.832 | 5,159,251 | +0.03(+1.02%) |
Aug 29, 2002 | 2.786 | 2.824 | 2.775 | 2.803 | 7,646,021 | -0.03(-0.97%) |
Aug 28, 2002 | 2.832 | 2.849 | 2.803 | 2.831 | 5,673,996 | -0.04(-1.24%) |
Aug 27, 2002 | 2.884 | 2.895 | 2.838 | 2.866 | 7,740,843 | +0.04(+1.42%) |
Aug 26, 2002 | 2.792 | 2.840 | 2.769 | 2.826 | 5,350,642 | +0.03(+1.02%) |
Aug 23, 2002 | 2.843 | 2.843 | 2.785 | 2.798 | 4,355,234 | -0.05(-1.61%) |
Aug 22, 2002 | 2.779 | 2.857 | 2.763 | 2.843 | 4,251,673 | +0.06(+2.31%) |
Aug 21, 2002 | 2.781 | 2.798 | 2.699 | 2.779 | 4,772,536 | +0.03(+1.08%) |
Aug 20, 2002 | 2.857 | 2.857 | 2.724 | 2.750 | 4,675,530 | -0.16(-5.39%) |
Aug 16, 2002 | 2.862 | 2.917 | 2.848 | 2.906 | 4,037,560 | -0.01(-0.35%) |
Aug 15, 2002 | 2.859 | 2.932 | 2.858 | 2.917 | 3,115,563 | +0.06(+2.21%) |
Aug 14, 2002 | 2.809 | 2.855 | 2.767 | 2.854 | 4,011,342 | +0.09(+3.27%) |
Aug 13, 2002 | 2.824 | 2.835 | 2.763 | 2.763 | 6,108,340 | -0.03(-0.90%) |
Aug 12, 2002 | 2.769 | 2.824 | 2.759 | 2.789 | 5,199,888 | +0.13(+5.04%) |
Aug 07, 2002 | 2.592 | 2.658 | 2.567 | 2.655 | 6,056,341 | +0.09(+3.39%) |
Aug 06, 2002 | 2.477 | 2.615 | 2.477 | 2.568 | 4,264,782 | +0.10(+4.18%) |
Aug 05, 2002 | 2.552 | 2.591 | 2.454 | 2.465 | 5,574,368 | -0.09(-3.41%) |
Aug 02, 2002 | 2.626 | 2.646 | 2.540 | 2.552 | 6,797,434 | -0.06(-2.19%) |
Aug 01, 2002 | 2.758 | 2.759 | 2.601 | 2.609 | 5,522,806 | -0.16(-5.94%) |
Jul 31, 2002 | 2.683 | 2.774 | 2.655 | 2.774 | 6,743,687 | +0.11(+3.95%) |
Jul 30, 2002 | 2.609 | 2.702 | 2.603 | 2.668 | 5,892,042 | -0.00(-0.09%) |
Jul 29, 2002 | 2.563 | 2.674 | 2.557 | 2.671 | 6,453,979 | +0.14(+5.32%) |
Jul 26, 2002 | 2.485 | 2.549 | 2.476 | 2.536 | 7,500,949 | +0.05(+2.03%) |
Jul 25, 2002 | 2.549 | 2.555 | 2.450 | 2.485 | 7,458,126 | -0.06(-2.51%) |
Jul 24, 2002 | 2.414 | 2.575 | 2.404 | 2.549 | 13,400,419 | +0.11(+4.60%) |
Jul 23, 2002 | 2.497 | 2.538 | 2.437 | 2.437 | 8,195,724 | -0.03(-1.25%) |
Jul 22, 2002 | 2.610 | 2.648 | 2.454 | 2.468 | 9,259,298 | -0.14(-5.39%) |
Jul 19, 2002 | 2.712 | 2.734 | 2.609 | 2.609 | 6,819,282 | -0.15(-5.32%) |
Jul 17, 2002 | 2.763 | 2.818 | 2.712 | 2.755 | 7,994,719 | -0.06(-2.07%) |
Jul 12, 2002 | 2.851 | 2.872 | 2.787 | 2.814 | 6,708,293 | -0.03(-1.01%) |
Jul 11, 2002 | 2.918 | 2.919 | 2.822 | 2.842 | 6,895,314 | -0.09(-2.93%) |
Jul 10, 2002 | 2.987 | 2.997 | 2.917 | 2.928 | 5,393,027 | -0.04(-1.31%) |
Jul 09, 2002 | 3.037 | 3.037 | 2.967 | 2.967 | 6,096,979 | -0.07(-2.30%) |
Jul 08, 2002 | 3.039 | 3.039 | 3.037 | 3.037 | 4,483,265 | -0.00(-0.08%) |
Jul 05, 2002 | 2.998 | 3.046 | 2.982 | 3.039 | 3,816,456 | +0.06(+2.08%) |
Jul 04, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,812,086 | +0.00(+0.00%) |
Jul 03, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,811,212 | -0.01(-0.34%) |
Jul 02, 2002 | 3.048 | 3.070 | 2.974 | 2.988 | 4,444,812 | -0.06(-2.03%) |
Jul 01, 2002 | 3.089 | 3.112 | 3.021 | 3.049 | 4,804,872 | -0.05(-1.73%) |
Jun 28, 2002 | 3.022 | 3.130 | 3.022 | 3.103 | 13,392,991 | +0.06(+1.95%) |
Jun 27, 2002 | 3.038 | 3.054 | 3.012 | 3.044 | 5,367,246 | +0.03(+0.83%) |
Jun 26, 2002 | 2.987 | 3.027 | 2.975 | 3.019 | 4,509,920 | +0.01(+0.27%) |
Jun 25, 2002 | 3.072 | 3.095 | 3.009 | 3.011 | 5,094,580 | -0.00(-0.08%) |
Jun 21, 2002 | 3.009 | 3.057 | 2.981 | 3.013 | 5,119,924 | -0.03(-0.83%) |
Jun 20, 2002 | 3.061 | 3.084 | 3.022 | 3.038 | 6,016,140 | -0.03(-0.97%) |
Jun 19, 2002 | 3.084 | 3.101 | 3.046 | 3.068 | 6,204,472 | -0.01(-0.22%) |
Jun 18, 2002 | 3.089 | 3.101 | 3.063 | 3.075 | 4,225,019 | -0.02(-0.78%) |
Jun 17, 2002 | 3.061 | 3.103 | 3.033 | 3.099 | 3,565,201 | +0.08(+2.54%) |
Jun 14, 2002 | 3.015 | 3.024 | 2.930 | 3.022 | 4,920,668 | +0.06(+1.97%) |
Jun 12, 2002 | 2.968 | 2.993 | 2.946 | 2.964 | 4,507,735 | +0.02(+0.74%) |
Jun 11, 2002 | 2.997 | 3.001 | 2.935 | 2.942 | 5,473,866 | -0.03(-0.89%) |
Jun 10, 2002 | 3.020 | 3.020 | 2.960 | 2.968 | 5,360,692 | -0.05(-1.74%) |
Jun 07, 2002 | 3.000 | 3.044 | 2.975 | 3.021 | 5,513,193 | +0.02(+0.69%) |
Jun 06, 2002 | 3.078 | 3.078 | 2.987 | 3.000 | 7,194,199 | -0.04(-1.43%) |