Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.309 | 2.383 | 2.224 | 2.230 | 298,477 | -0.11(-4.52%) |
Aug 29, 2002 | 2.103 | 2.404 | 2.071 | 2.335 | 441,754 | +0.20(+9.41%) |
Aug 28, 2002 | 1.786 | 2.187 | 1.759 | 2.135 | 654,303 | +0.32(+17.44%) |
Aug 27, 2002 | 1.585 | 1.839 | 1.559 | 1.818 | 1,700,962 | +0.26(+16.61%) |
Aug 26, 2002 | 1.574 | 1.611 | 1.506 | 1.559 | 397,465 | -0.01(-0.67%) |
Aug 23, 2002 | 1.611 | 1.611 | 1.569 | 1.569 | 220,498 | -0.03(-1.98%) |
Aug 22, 2002 | 1.728 | 1.728 | 1.601 | 1.601 | 618,910 | -0.10(-5.90%) |
Aug 21, 2002 | 1.675 | 1.701 | 1.611 | 1.701 | 371,914 | +0.05(+3.20%) |
Aug 20, 2002 | 1.796 | 1.802 | 1.638 | 1.648 | 322,136 | -0.16(-9.04%) |
Aug 16, 2002 | 1.807 | 1.881 | 1.691 | 1.812 | 236,965 | +0.06(+3.31%) |
Aug 15, 2002 | 1.860 | 1.913 | 1.744 | 1.754 | 396,518 | -0.16(-8.29%) |
Aug 14, 2002 | 1.849 | 1.950 | 1.839 | 1.913 | 206,303 | +0.05(+2.84%) |
Aug 13, 2002 | 1.865 | 1.897 | 1.823 | 1.860 | 286,175 | -0.06(-3.03%) |
Aug 12, 2002 | 1.855 | 1.918 | 1.738 | 1.918 | 589,195 | +0.43(+29.18%) |
Aug 06, 2002 | 1.548 | 1.638 | 1.321 | 1.485 | 432,101 | -0.05(-3.10%) |
Aug 05, 2002 | 1.744 | 1.744 | 1.516 | 1.532 | 244,346 | -0.20(-11.32%) |
Aug 02, 2002 | 1.955 | 1.976 | 1.664 | 1.728 | 479,986 | -0.23(-11.62%) |
Aug 01, 2002 | 1.955 | 1.965 | 1.913 | 1.955 | 326,678 | +0.00(+0.00%) |
Jul 31, 2002 | 1.934 | 2.061 | 1.918 | 1.955 | 253,999 | +0.00(+0.00%) |
Jul 30, 2002 | 1.902 | 2.008 | 1.902 | 1.955 | 318,350 | +0.05(+2.78%) |
Jul 29, 2002 | 2.208 | 2.219 | 1.902 | 1.902 | 640,676 | -0.29(-13.25%) |
Jul 26, 2002 | 2.182 | 2.193 | 2.124 | 2.193 | 266,680 | +0.06(+2.98%) |
Jul 25, 2002 | 2.061 | 2.166 | 2.024 | 2.129 | 1,168,926 | +0.03(+1.26%) |
Jul 24, 2002 | 2.510 | 2.510 | 2.087 | 2.103 | 1,209,051 | -1.06(-33.56%) |
Jul 22, 2002 | 3.117 | 3.233 | 3.091 | 3.165 | 288,824 | -0.01(-0.17%) |
Jul 19, 2002 | 3.107 | 3.181 | 3.107 | 3.170 | 202,896 | -0.07(-2.12%) |
Jul 17, 2002 | 3.223 | 3.292 | 3.197 | 3.239 | 1,362,738 | +0.04(+1.32%) |
Jul 12, 2002 | 3.329 | 3.387 | 3.191 | 3.197 | 151,415 | -0.11(-3.20%) |
Jul 11, 2002 | 3.012 | 3.355 | 3.012 | 3.302 | 451,028 | +0.29(+9.65%) |
Jul 10, 2002 | 3.080 | 3.117 | 2.985 | 3.012 | 639,540 | -0.06(-1.89%) |
Jul 09, 2002 | 3.012 | 3.117 | 3.012 | 3.070 | 580,488 | +0.06(+1.93%) |
Jul 08, 2002 | 3.160 | 3.165 | 2.953 | 3.012 | 983,442 | -0.20(-6.25%) |
Jul 05, 2002 | 3.181 | 3.260 | 3.170 | 3.212 | 40,125 | -0.02(-0.65%) |
Jul 04, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | +0.00(+0.00%) |
Jul 03, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | -0.02(-0.49%) |
Jul 02, 2002 | 3.339 | 3.371 | 3.244 | 3.249 | 294,313 | -0.09(-2.69%) |
Jul 01, 2002 | 3.355 | 3.366 | 3.228 | 3.339 | 302,262 | +0.01(+0.32%) |
Jun 28, 2002 | 3.302 | 3.381 | 3.281 | 3.329 | 704,460 | -0.08(-2.33%) |
Jun 27, 2002 | 3.381 | 3.461 | 3.197 | 3.408 | 465,412 | -0.03(-0.77%) |
Jun 26, 2002 | 3.276 | 3.529 | 3.033 | 3.434 | 1,393,967 | +0.05(+1.40%) |
Jun 25, 2002 | 3.355 | 3.403 | 3.249 | 3.387 | 870,070 | +0.17(+5.25%) |
Jun 21, 2002 | 3.350 | 3.387 | 3.154 | 3.218 | 325,543 | -0.13(-3.79%) |
Jun 20, 2002 | 3.445 | 3.582 | 3.344 | 3.344 | 421,313 | -0.12(-3.51%) |
Jun 19, 2002 | 3.730 | 3.825 | 3.466 | 3.466 | 618,531 | -0.29(-7.61%) |
Jun 18, 2002 | 3.794 | 3.799 | 3.730 | 3.751 | 1,608,788 | +0.00(+0.00%) |
Jun 17, 2002 | 3.720 | 3.857 | 3.698 | 3.751 | 970,004 | +0.03(+0.85%) |
Jun 14, 2002 | 3.831 | 3.841 | 3.646 | 3.720 | 1,072,210 | -0.35(-8.57%) |
Jun 12, 2002 | 4.348 | 4.348 | 4.068 | 4.068 | 498,345 | -0.28(-6.44%) |
Jun 11, 2002 | 4.729 | 4.755 | 4.301 | 4.348 | 1,118,202 | -0.68(-13.46%) |
Jun 10, 2002 | 5.141 | 5.151 | 4.966 | 5.025 | 323,650 | -0.11(-2.06%) |
Jun 07, 2002 | 5.114 | 5.210 | 4.940 | 5.130 | 950,509 | +0.01(+0.21%) |
Jun 06, 2002 | 5.178 | 5.225 | 5.046 | 5.120 | 262,705 | -0.10(-1.92%) |