Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.376 | 2.415 | 2.369 | 2.387 | 1,223,642 | +0.01(+0.48%) |
Aug 29, 2002 | 2.391 | 2.410 | 2.371 | 2.376 | 290,421 | -0.02(-0.73%) |
Aug 28, 2002 | 2.371 | 2.428 | 2.371 | 2.393 | 1,393,055 | +0.02(+0.83%) |
Aug 27, 2002 | 2.398 | 2.409 | 2.374 | 2.374 | 551,316 | -0.02(-0.65%) |
Aug 26, 2002 | 2.381 | 2.406 | 2.368 | 2.389 | 919,668 | +0.01(+0.48%) |
Aug 23, 2002 | 2.373 | 2.404 | 2.368 | 2.378 | 870,780 | -0.01(-0.39%) |
Aug 22, 2002 | 2.390 | 2.428 | 2.371 | 2.387 | 2,094,423 | -0.02(-0.64%) |
Aug 21, 2002 | 2.394 | 2.431 | 2.373 | 2.403 | 2,085,226 | -0.01(-0.56%) |
Aug 20, 2002 | 2.428 | 2.438 | 2.370 | 2.416 | 3,691,741 | -0.08(-3.07%) |
Aug 16, 2002 | 2.452 | 2.500 | 2.450 | 2.493 | 1,255,105 | +0.04(+1.64%) |
Aug 15, 2002 | 2.458 | 2.488 | 2.434 | 2.452 | 1,241,067 | +0.00(+0.00%) |
Aug 14, 2002 | 2.412 | 2.456 | 2.358 | 2.452 | 1,256,557 | +0.04(+1.80%) |
Aug 13, 2002 | 2.474 | 2.485 | 2.407 | 2.409 | 1,222,674 | -0.07(-3.00%) |
Aug 12, 2002 | 2.526 | 2.526 | 2.471 | 2.483 | 145,210 | +0.01(+0.29%) |
Aug 07, 2002 | 2.462 | 2.478 | 2.448 | 2.476 | 2,406,626 | +0.02(+0.71%) |
Aug 06, 2002 | 2.435 | 2.464 | 2.435 | 2.458 | 2,201,879 | +0.07(+2.85%) |
Aug 05, 2002 | 2.469 | 2.495 | 2.376 | 2.390 | 1,760,438 | -0.09(-3.66%) |
Aug 02, 2002 | 2.470 | 2.484 | 2.463 | 2.481 | 1,451,623 | +0.02(+0.71%) |
Aug 01, 2002 | 2.447 | 2.503 | 2.433 | 2.464 | 1,791,900 | -0.03(-1.20%) |
Jul 31, 2002 | 2.551 | 2.520 | 2.417 | 2.494 | 2,241,570 | -0.07(-2.86%) |
Jul 30, 2002 | 2.666 | 2.672 | 2.529 | 2.567 | 3,355,336 | -0.12(-4.42%) |
Jul 29, 2002 | 2.597 | 2.704 | 2.597 | 2.686 | 1,370,789 | +0.10(+3.71%) |
Jul 26, 2002 | 2.582 | 2.590 | 2.558 | 2.590 | 1,765,278 | +0.00(+0.16%) |
Jul 25, 2002 | 2.588 | 2.618 | 2.541 | 2.586 | 1,633,621 | -0.01(-0.32%) |
Jul 24, 2002 | 2.345 | 2.594 | 2.345 | 2.594 | 7,604,687 | +0.15(+5.99%) |
Jul 23, 2002 | 2.495 | 2.512 | 2.425 | 2.447 | 4,041,215 | -0.07(-2.59%) |
Jul 22, 2002 | 2.582 | 2.608 | 2.511 | 2.512 | 1,490,830 | -0.10(-3.91%) |
Jul 19, 2002 | 2.661 | 2.662 | 2.613 | 2.614 | 1,173,302 | -0.07(-2.47%) |
Jul 17, 2002 | 2.686 | 2.728 | 2.665 | 2.681 | 4,011,205 | -0.01(-0.38%) |
Jul 12, 2002 | 2.742 | 2.747 | 2.655 | 2.691 | 711,048 | -0.05(-1.85%) |
Jul 11, 2002 | 2.703 | 2.750 | 2.697 | 2.742 | 1,008,730 | +0.02(+0.68%) |
Jul 10, 2002 | 2.836 | 2.837 | 2.686 | 2.723 | 1,141,840 | -0.10(-3.51%) |
Jul 09, 2002 | 2.868 | 2.868 | 2.822 | 2.822 | 818,504 | -0.05(-1.59%) |
Jul 08, 2002 | 2.841 | 2.868 | 2.841 | 2.868 | 839,802 | +0.03(+0.95%) |
Jul 05, 2002 | 2.807 | 2.848 | 2.807 | 2.841 | 652,964 | +0.05(+1.85%) |
Jul 04, 2002 | 2.790 | 2.792 | 2.730 | 2.789 | 957,906 | +0.00(+0.00%) |
Jul 03, 2002 | 2.790 | 2.792 | 2.730 | 2.789 | 957,906 | +0.00(+0.00%) |
Jul 02, 2002 | 2.898 | 2.917 | 2.759 | 2.789 | 985,981 | -0.10(-3.50%) |
Jul 01, 2002 | 2.944 | 2.959 | 2.887 | 2.890 | 340,277 | -0.06(-2.17%) |
Jun 28, 2002 | 2.890 | 2.961 | 2.865 | 2.954 | 745,899 | +0.04(+1.49%) |
Jun 27, 2002 | 2.858 | 2.939 | 2.851 | 2.911 | 1,421,613 | +0.05(+1.66%) |
Jun 26, 2002 | 2.805 | 2.864 | 2.800 | 2.863 | 898,854 | -0.00(-0.11%) |
Jun 25, 2002 | 2.814 | 2.908 | 2.814 | 2.867 | 836,898 | +0.07(+2.55%) |
Jun 21, 2002 | 2.836 | 2.852 | 2.767 | 2.795 | 779,297 | -0.04(-1.38%) |
Jun 20, 2002 | 2.872 | 2.885 | 2.756 | 2.834 | 1,009,214 | -0.04(-1.40%) |
Jun 19, 2002 | 2.877 | 2.906 | 2.865 | 2.875 | 670,389 | -0.02(-0.57%) |
Jun 18, 2002 | 2.943 | 2.950 | 2.876 | 2.891 | 744,931 | -0.03(-1.10%) |
Jun 17, 2002 | 2.846 | 2.932 | 2.841 | 2.923 | 697,979 | +0.07(+2.54%) |
Jun 14, 2002 | 2.828 | 2.856 | 2.809 | 2.851 | 702,820 | -0.06(-2.13%) |
Jun 12, 2002 | 2.923 | 2.948 | 2.913 | 2.913 | 758,968 | -0.01(-0.39%) |
Jun 11, 2002 | 2.970 | 2.973 | 2.921 | 2.924 | 910,471 | -0.06(-1.97%) |
Jun 10, 2002 | 3.020 | 3.025 | 2.972 | 2.983 | 1,354,816 | -0.04(-1.23%) |
Jun 07, 2002 | 2.985 | 3.020 | 2.985 | 3.020 | 96,807 | +0.02(+0.79%) |
Jun 06, 2002 | 3.022 | 3.030 | 2.995 | 2.997 | 487,424 | -0.03(-0.92%) |