Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.682 | 2.686 | 2.645 | 2.686 | 120,502 | +0.03(+1.26%) |
Aug 29, 2002 | 2.667 | 2.682 | 2.649 | 2.652 | 102,171 | +0.00(+0.14%) |
Aug 28, 2002 | 2.637 | 2.667 | 2.630 | 2.649 | 88,961 | -0.03(-1.24%) |
Aug 27, 2002 | 2.708 | 2.719 | 2.626 | 2.682 | 220,786 | -0.04(-1.36%) |
Aug 26, 2002 | 2.682 | 2.723 | 2.645 | 2.719 | 212,429 | +0.06(+2.23%) |
Aug 23, 2002 | 2.645 | 2.660 | 2.634 | 2.660 | 1,967,939 | +0.02(+0.70%) |
Aug 22, 2002 | 2.645 | 2.660 | 2.623 | 2.641 | 187,089 | +0.01(+0.42%) |
Aug 21, 2002 | 2.656 | 2.656 | 2.623 | 2.630 | 72,517 | -0.00(-0.14%) |
Aug 20, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 233,726 | -0.01(-0.56%) |
Aug 16, 2002 | 2.634 | 2.652 | 2.600 | 2.649 | 164,444 | +0.02(+0.71%) |
Aug 15, 2002 | 2.600 | 2.630 | 2.586 | 2.630 | 121,041 | +0.02(+0.85%) |
Aug 14, 2002 | 2.604 | 2.634 | 2.578 | 2.608 | 139,373 | -0.01(-0.28%) |
Aug 13, 2002 | 2.660 | 2.660 | 2.597 | 2.615 | 124,815 | -0.04(-1.67%) |
Aug 12, 2002 | 2.663 | 2.663 | 2.626 | 2.660 | 114,841 | +0.01(+0.56%) |
Aug 07, 2002 | 2.652 | 2.667 | 2.571 | 2.645 | 178,732 | +0.03(+1.13%) |
Aug 06, 2002 | 2.608 | 2.652 | 2.571 | 2.615 | 185,741 | +0.04(+1.73%) |
Aug 05, 2002 | 2.634 | 2.641 | 2.567 | 2.571 | 253,675 | -0.06(-2.39%) |
Aug 02, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 121,580 | +0.01(+0.28%) |
Aug 01, 2002 | 2.634 | 2.652 | 2.604 | 2.626 | 107,562 | +0.03(+1.14%) |
Jul 31, 2002 | 2.582 | 2.626 | 2.582 | 2.597 | 255,292 | +0.02(+0.72%) |
Jul 30, 2002 | 2.511 | 2.652 | 2.508 | 2.578 | 222,134 | +0.00(+0.00%) |
Jul 29, 2002 | 2.526 | 2.623 | 2.526 | 2.578 | 133,172 | +0.06(+2.21%) |
Jul 26, 2002 | 2.593 | 2.611 | 2.522 | 2.522 | 164,174 | -0.04(-1.45%) |
Jul 25, 2002 | 2.493 | 2.578 | 2.493 | 2.560 | 139,103 | +0.02(+0.73%) |
Jul 24, 2002 | 2.597 | 2.597 | 2.263 | 2.541 | 393,587 | -0.06(-2.42%) |
Jul 23, 2002 | 2.671 | 2.686 | 2.604 | 2.604 | 290,877 | -0.11(-3.97%) |
Jul 22, 2002 | 2.778 | 2.782 | 2.712 | 2.712 | 218,629 | -0.07(-2.40%) |
Jul 19, 2002 | 2.815 | 2.815 | 2.752 | 2.778 | 102,440 | -0.01(-0.40%) |
Jul 17, 2002 | 2.782 | 2.790 | 2.752 | 2.790 | 237,231 | +0.06(+2.31%) |
Jul 12, 2002 | 2.790 | 2.790 | 2.708 | 2.726 | 213,777 | -0.03(-0.94%) |
Jul 11, 2002 | 2.790 | 2.793 | 2.752 | 2.752 | 142,877 | +0.00(+0.00%) |
Jul 10, 2002 | 2.771 | 2.797 | 2.752 | 2.752 | 125,624 | -0.04(-1.59%) |
Jul 09, 2002 | 2.790 | 2.797 | 2.790 | 2.797 | 165,252 | +0.01(+0.27%) |
Jul 08, 2002 | 2.793 | 2.793 | 2.790 | 2.790 | 89,770 | +0.00(+0.00%) |
Jul 05, 2002 | 2.786 | 2.790 | 2.771 | 2.790 | 76,830 | +0.01(+0.27%) |
Jul 04, 2002 | 2.752 | 2.782 | 2.741 | 2.782 | 1,940,981 | +0.00(+0.00%) |
Jul 03, 2002 | 2.752 | 2.782 | 2.741 | 2.782 | 141,260 | +0.02(+0.67%) |
Jul 02, 2002 | 2.801 | 2.801 | 2.734 | 2.764 | 273,354 | -0.04(-1.46%) |
Jul 01, 2002 | 2.886 | 2.886 | 2.790 | 2.804 | 225,908 | -0.07(-2.58%) |
Jun 28, 2002 | 2.760 | 2.879 | 2.752 | 2.879 | 198,680 | +0.10(+3.47%) |
Jun 27, 2002 | 2.752 | 2.812 | 2.752 | 2.782 | 177,923 | -0.04(-1.32%) |
Jun 26, 2002 | 2.879 | 2.879 | 2.745 | 2.819 | 347,219 | -0.05(-1.81%) |
Jun 25, 2002 | 2.875 | 2.923 | 2.856 | 2.871 | 194,367 | -0.03(-1.02%) |
Jun 21, 2002 | 2.949 | 2.949 | 2.927 | 2.901 | 177,653 | -0.02(-0.64%) |
Jun 20, 2002 | 2.927 | 2.949 | 2.908 | 2.919 | 134,520 | +0.00(+0.00%) |
Jun 19, 2002 | 2.956 | 2.956 | 2.901 | 2.919 | 191,941 | -0.02(-0.63%) |
Jun 18, 2002 | 2.960 | 2.964 | 2.938 | 2.938 | 121,041 | -0.02(-0.75%) |
Jun 17, 2002 | 2.968 | 2.975 | 2.949 | 2.960 | 1,428,777 | +0.01(+0.25%) |
Jun 14, 2002 | 2.949 | 2.975 | 2.945 | 2.953 | 154,739 | +0.00(+0.13%) |
Jun 12, 2002 | 2.942 | 2.968 | 2.942 | 2.949 | 222,404 | -0.03(-0.87%) |
Jun 11, 2002 | 2.979 | 2.979 | 2.938 | 2.975 | 230,761 | +0.02(+0.75%) |
Jun 10, 2002 | 2.968 | 2.968 | 2.942 | 2.953 | 103,249 | -0.03(-0.87%) |
Jun 07, 2002 | 2.975 | 2.982 | 2.938 | 2.979 | 155,008 | +0.01(+0.38%) |
Jun 06, 2002 | 2.949 | 2.979 | 2.949 | 2.968 | 118,076 | +0.01(+0.25%) |