Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.853 | 2.880 | 2.796 | 2.853 | 64,085 | +0.01(+0.26%) |
Aug 29, 2002 | 2.796 | 2.913 | 2.785 | 2.845 | 139,656 | -0.00(-0.04%) |
Aug 28, 2002 | 2.785 | 2.865 | 2.785 | 2.846 | 131,681 | +0.05(+1.84%) |
Aug 27, 2002 | 2.772 | 2.859 | 2.710 | 2.795 | 154,898 | +0.03(+1.04%) |
Aug 26, 2002 | 2.775 | 2.775 | 2.633 | 2.766 | 120,657 | +0.05(+1.66%) |
Aug 23, 2002 | 2.746 | 2.940 | 2.700 | 2.721 | 718,485 | -0.09(-3.21%) |
Aug 22, 2002 | 2.706 | 2.811 | 2.706 | 2.811 | 245,639 | +0.08(+2.94%) |
Aug 21, 2002 | 2.464 | 2.764 | 2.443 | 2.731 | 366,509 | +0.29(+11.92%) |
Aug 20, 2002 | 2.295 | 2.458 | 2.295 | 2.440 | 205,939 | +0.17(+7.51%) |
Aug 16, 2002 | 2.269 | 2.270 | 2.257 | 2.270 | 1,134,265 | +0.01(+0.28%) |
Aug 15, 2002 | 2.260 | 2.268 | 2.256 | 2.263 | 276,477 | +0.02(+0.84%) |
Aug 14, 2002 | 2.196 | 2.257 | 2.169 | 2.244 | 116,616 | +0.05(+2.23%) |
Aug 13, 2002 | 2.257 | 2.257 | 2.196 | 2.196 | 229,334 | -0.06(-2.45%) |
Aug 12, 2002 | 2.257 | 2.257 | 2.207 | 2.251 | 131,858 | -0.09(-3.96%) |
Aug 07, 2002 | 2.402 | 2.407 | 2.326 | 2.343 | 11,413,541 | -0.02(-0.95%) |
Aug 06, 2002 | 2.386 | 2.405 | 2.315 | 2.366 | 42,534 | +0.03(+1.29%) |
Aug 05, 2002 | 2.315 | 2.382 | 2.313 | 2.336 | 51,041 | +0.02(+1.03%) |
Aug 02, 2002 | 2.320 | 2.424 | 2.278 | 2.312 | 63,093 | -0.01(-0.43%) |
Aug 01, 2002 | 2.570 | 2.570 | 2.282 | 2.322 | 84,360 | -0.22(-8.54%) |
Jul 31, 2002 | 2.577 | 2.577 | 2.461 | 2.539 | 124,769 | -0.04(-1.46%) |
Jul 30, 2002 | 2.417 | 2.577 | 2.411 | 2.577 | 74,790 | +0.13(+5.33%) |
Jul 29, 2002 | 2.406 | 2.490 | 2.406 | 2.446 | 89,833 | +0.06(+2.58%) |
Jul 26, 2002 | 2.351 | 2.392 | 2.307 | 2.385 | 74,081 | +0.13(+5.67%) |
Jul 25, 2002 | 2.322 | 2.402 | 2.257 | 2.257 | 71,954 | -0.06(-2.76%) |
Jul 24, 2002 | 2.164 | 2.321 | 2.157 | 2.321 | 355,875 | +0.12(+5.47%) |
Jul 23, 2002 | 2.193 | 2.222 | 2.108 | 2.201 | 524,597 | +0.01(+0.46%) |
Jul 22, 2002 | 2.236 | 2.307 | 2.089 | 2.191 | 316,530 | -0.06(-2.67%) |
Jul 19, 2002 | 2.252 | 2.382 | 2.224 | 2.251 | 259,817 | -0.33(-12.65%) |
Jul 17, 2002 | 2.703 | 2.765 | 2.572 | 2.577 | 74,790 | -0.31(-10.61%) |
Jul 12, 2002 | 3.022 | 3.022 | 2.854 | 2.883 | 138,947 | -0.13(-4.21%) |
Jul 11, 2002 | 2.987 | 3.048 | 2.978 | 3.009 | 292,073 | -0.03(-1.03%) |
Jul 10, 2002 | 3.034 | 3.072 | 3.009 | 3.041 | 103,856 | +0.01(+0.37%) |
Jul 09, 2002 | 3.024 | 3.029 | 3.024 | 3.029 | 328,936 | +0.01(+0.17%) |
Jul 08, 2002 | 3.016 | 3.024 | 3.016 | 3.024 | 96,766 | +0.01(+0.29%) |
Jul 05, 2002 | 3.022 | 3.103 | 3.016 | 3.016 | 28,002 | +0.01(+0.17%) |
Jul 04, 2002 | 3.009 | 3.012 | 2.935 | 3.011 | 776,262 | +0.00(+0.00%) |
Jul 03, 2002 | 3.009 | 3.012 | 2.935 | 3.011 | 776,262 | +0.03(+1.05%) |
Jul 02, 2002 | 3.097 | 3.210 | 2.978 | 2.979 | 244,221 | -0.15(-4.77%) |
Jul 01, 2002 | 3.097 | 3.201 | 3.097 | 3.128 | 80,461 | -0.06(-1.77%) |
Jun 28, 2002 | 3.201 | 3.207 | 3.078 | 3.185 | 648,303 | +0.01(+0.32%) |
Jun 27, 2002 | 3.220 | 3.235 | 3.082 | 3.175 | 134,339 | +0.04(+1.20%) |
Jun 26, 2002 | 3.239 | 3.265 | 3.137 | 3.137 | 68,764 | -0.14(-4.39%) |
Jun 25, 2002 | 3.367 | 3.367 | 3.279 | 3.281 | 87,905 | -0.08(-2.35%) |
Jun 21, 2002 | 3.260 | 3.298 | 3.254 | 3.360 | 113,426 | +0.02(+0.75%) |
Jun 20, 2002 | 3.335 | 3.385 | 3.329 | 3.335 | 48,560 | -0.04(-1.12%) |
Jun 19, 2002 | 3.367 | 3.385 | 3.343 | 3.373 | 166,240 | -0.01(-0.19%) |
Jun 18, 2002 | 3.385 | 3.390 | 3.325 | 3.379 | 151,353 | -0.03(-0.92%) |
Jun 17, 2002 | 3.323 | 3.439 | 3.323 | 3.411 | 379,978 | +0.05(+1.49%) |
Jun 14, 2002 | 3.379 | 3.389 | 3.354 | 3.360 | 53,523 | +0.05(+1.40%) |
Jun 12, 2002 | 3.285 | 3.317 | 3.285 | 3.314 | 14,178 | +0.02(+0.49%) |
Jun 11, 2002 | 3.274 | 3.347 | 3.266 | 3.298 | 280,021 | -0.01(-0.38%) |
Jun 10, 2002 | 3.222 | 3.335 | 3.167 | 3.310 | 172,975 | +0.10(+3.17%) |
Jun 07, 2002 | 3.085 | 3.209 | 3.083 | 3.209 | 144,264 | +0.06(+1.95%) |
Jun 06, 2002 | 3.243 | 3.243 | 3.077 | 3.147 | 406,208 | -0.11(-3.39%) |