Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.968 | 1.968 | 1.966 | 1.968 | 6,936 | +0.02(+0.77%) |
Aug 29, 2002 | 1.953 | 1.953 | 1.930 | 1.953 | 43,603 | -0.01(-0.54%) |
Aug 28, 2002 | 1.978 | 1.978 | 1.963 | 1.963 | 1,981 | +0.00(+0.00%) |
Aug 27, 2002 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 1.963 | 1.963 | 1.963 | 1.963 | 1,981 | +0.00(+0.00%) |
Aug 23, 2002 | 1.983 | 1.990 | 1.963 | 1.963 | 16,351 | -0.03(-1.44%) |
Aug 22, 2002 | 2.006 | 2.006 | 1.992 | 1.992 | 3,963 | -0.02(-1.05%) |
Aug 21, 2002 | 1.975 | 2.013 | 1.975 | 2.013 | 31,215 | +0.02(+1.14%) |
Aug 20, 2002 | 1.883 | 1.990 | 1.878 | 1.990 | 43,603 | +0.14(+7.35%) |
Aug 16, 2002 | 1.869 | 1.869 | 1.854 | 1.854 | 5,450 | -0.01(-0.41%) |
Aug 15, 2002 | 1.809 | 1.862 | 1.809 | 1.862 | 52,026 | +0.05(+2.50%) |
Aug 14, 2002 | 1.809 | 1.816 | 1.809 | 1.816 | 11,396 | +0.00(+0.00%) |
Aug 13, 2002 | 1.816 | 1.816 | 1.816 | 1.816 | 1,486 | -0.01(-0.42%) |
Aug 12, 2002 | 1.824 | 1.824 | 1.824 | 1.824 | 10,405 | +0.01(+0.42%) |
Aug 07, 2002 | 1.824 | 1.824 | 1.816 | 1.816 | 10,900 | -0.02(-0.99%) |
Aug 06, 2002 | 1.832 | 1.835 | 1.832 | 1.835 | 990 | +0.01(+0.58%) |
Aug 05, 2002 | 1.816 | 1.824 | 1.816 | 1.824 | 3,963 | +0.01(+0.42%) |
Aug 02, 2002 | 1.829 | 1.829 | 1.816 | 1.816 | 10,405 | -0.02(-1.23%) |
Aug 01, 2002 | 1.832 | 1.839 | 1.832 | 1.839 | 1,981 | +0.02(+1.08%) |
Jul 31, 2002 | 1.819 | 1.824 | 1.819 | 1.819 | 15,360 | -0.00(-0.25%) |
Jul 30, 2002 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 1.810 | 1.824 | 1.810 | 1.824 | 2,972 | +0.00(+0.00%) |
Jul 26, 2002 | 1.786 | 1.839 | 1.786 | 1.824 | 30,720 | +0.06(+3.43%) |
Jul 25, 2002 | 1.816 | 1.816 | 1.763 | 1.763 | 74,323 | -0.04(-2.10%) |
Jul 24, 2002 | 1.800 | 1.801 | 1.800 | 1.801 | 3,963 | +0.00(+0.08%) |
Jul 23, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 2,972 | -0.00(-0.08%) |
Jul 22, 2002 | 1.763 | 1.801 | 1.763 | 1.801 | 57,476 | +0.03(+1.71%) |
Jul 19, 2002 | 1.794 | 1.794 | 1.771 | 1.771 | 20,810 | -0.07(-3.62%) |
Jul 17, 2002 | 1.845 | 1.845 | 1.838 | 1.838 | 7,432 | -0.06(-3.27%) |
Jul 12, 2002 | 1.883 | 1.900 | 1.883 | 1.900 | 6,441 | +0.01(+0.48%) |
Jul 11, 2002 | 1.877 | 1.892 | 1.877 | 1.891 | 14,369 | +0.02(+0.81%) |
Jul 10, 2002 | 1.869 | 1.885 | 1.869 | 1.875 | 25,765 | -0.02(-0.88%) |
Jul 09, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 70,359 | +0.00(+0.00%) |
Jul 08, 2002 | 1.900 | 1.900 | 1.892 | 1.892 | 16,351 | -0.01(-0.40%) |
Jul 05, 2002 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 1.907 | 1.907 | 1.900 | 1.900 | 320,581 | +0.00(+0.00%) |
Jul 03, 2002 | 1.907 | 1.907 | 1.900 | 1.900 | 320,581 | +0.00(+0.24%) |
Jul 02, 2002 | 1.900 | 1.900 | 1.892 | 1.895 | 11,396 | -0.01(-0.56%) |
Jul 01, 2002 | 1.900 | 1.907 | 1.900 | 1.906 | 16,846 | +0.01(+0.72%) |
Jun 28, 2002 | 1.892 | 1.898 | 1.892 | 1.892 | 2,972 | -0.00(-0.08%) |
Jun 27, 2002 | 1.892 | 1.894 | 1.892 | 1.894 | 9,414 | +0.01(+0.48%) |
Jun 26, 2002 | 1.901 | 1.901 | 1.885 | 1.885 | 55,494 | -0.03(-1.58%) |
Jun 25, 2002 | 1.915 | 1.915 | 1.915 | 1.915 | 495 | -0.03(-1.56%) |
Jun 21, 2002 | 1.937 | 1.950 | 1.937 | 1.945 | 396,390 | +0.02(+0.78%) |
Jun 20, 2002 | 1.930 | 1.930 | 1.930 | 1.930 | 20,315 | +0.00(+0.00%) |
Jun 19, 2002 | 1.937 | 1.960 | 1.922 | 1.930 | 50,539 | +0.01(+0.47%) |
Jun 18, 2002 | 1.922 | 1.931 | 1.921 | 1.921 | 13,873 | -0.00(-0.24%) |
Jun 17, 2002 | 1.925 | 1.925 | 1.925 | 1.925 | 2,972 | -0.01(-0.63%) |
Jun 14, 2002 | 1.953 | 1.960 | 1.937 | 1.937 | 14,864 | -0.02(-1.16%) |
Jun 12, 2002 | 1.966 | 1.975 | 1.960 | 1.960 | 12,882 | +0.01(+0.39%) |
Jun 11, 2002 | 1.968 | 1.968 | 1.953 | 1.953 | 7,927 | -0.02(-0.77%) |
Jun 10, 2002 | 1.968 | 1.968 | 1.968 | 1.968 | 2,972 | -0.02(-0.76%) |
Jun 07, 2002 | 1.980 | 1.983 | 1.980 | 1.983 | 2,972 | +0.02(+0.77%) |
Jun 06, 2002 | 2.043 | 2.051 | 1.968 | 1.968 | 30,224 | -0.07(-3.20%) |