Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.895 | 3.012 | 2.876 | 2.963 | 5,328,041 | +0.09(+3.05%) |
Aug 29, 2002 | 2.881 | 2.928 | 2.817 | 2.876 | 5,202,117 | -0.04(-1.34%) |
Aug 28, 2002 | 2.954 | 2.963 | 2.893 | 2.915 | 5,593,481 | -0.07(-2.29%) |
Aug 27, 2002 | 2.973 | 3.002 | 2.913 | 2.983 | 6,568,558 | +0.06(+2.07%) |
Aug 26, 2002 | 2.866 | 2.932 | 2.815 | 2.922 | 6,154,368 | +0.06(+2.11%) |
Aug 23, 2002 | 2.885 | 2.942 | 2.844 | 2.862 | 4,833,065 | -0.06(-2.13%) |
Aug 22, 2002 | 2.766 | 2.938 | 2.749 | 2.924 | 6,344,921 | +0.15(+5.41%) |
Aug 21, 2002 | 2.739 | 2.774 | 2.636 | 2.774 | 7,155,091 | +0.03(+0.99%) |
Aug 20, 2002 | 2.860 | 2.860 | 2.692 | 2.747 | 6,411,602 | -0.15(-5.12%) |
Aug 16, 2002 | 2.924 | 2.944 | 2.825 | 2.895 | 7,125,598 | -0.05(-1.79%) |
Aug 15, 2002 | 2.737 | 2.967 | 2.731 | 2.948 | 10,086,989 | +0.18(+6.63%) |
Aug 14, 2002 | 2.626 | 2.778 | 2.544 | 2.765 | 7,098,156 | +0.16(+6.06%) |
Aug 13, 2002 | 2.642 | 2.716 | 2.597 | 2.607 | 5,557,063 | -0.05(-2.05%) |
Aug 12, 2002 | 2.638 | 2.729 | 2.495 | 2.661 | 5,559,885 | +0.29(+12.07%) |
Aug 07, 2002 | 2.400 | 2.431 | 2.219 | 2.375 | 6,933,250 | +0.00(+0.16%) |
Aug 06, 2002 | 2.318 | 2.433 | 2.301 | 2.371 | 5,453,965 | +0.13(+5.74%) |
Aug 05, 2002 | 2.312 | 2.349 | 2.203 | 2.242 | 5,635,541 | -0.09(-3.85%) |
Aug 02, 2002 | 2.449 | 2.472 | 2.301 | 2.332 | 7,357,954 | -0.12(-4.78%) |
Aug 01, 2002 | 2.573 | 2.583 | 2.441 | 2.449 | 8,267,119 | -0.12(-4.85%) |
Jul 31, 2002 | 2.671 | 2.673 | 2.536 | 2.573 | 8,247,885 | -0.08(-2.94%) |
Jul 30, 2002 | 2.685 | 2.757 | 2.624 | 2.651 | 10,321,653 | -0.05(-1.95%) |
Jul 29, 2002 | 2.564 | 2.704 | 2.554 | 2.704 | 7,869,087 | +0.17(+6.86%) |
Jul 26, 2002 | 2.447 | 2.533 | 2.400 | 2.531 | 12,873,728 | +0.09(+3.51%) |
Jul 25, 2002 | 2.388 | 2.593 | 2.301 | 2.445 | 23,679,586 | +0.26(+11.96%) |
Jul 24, 2002 | 1.774 | 2.330 | 1.764 | 2.184 | 26,099,068 | +0.41(+23.08%) |
Jul 23, 2002 | 1.944 | 1.989 | 1.749 | 1.774 | 18,469,260 | -0.17(-8.73%) |
Jul 22, 2002 | 2.164 | 2.260 | 1.920 | 1.944 | 21,661,726 | -0.31(-13.68%) |
Jul 19, 2002 | 2.390 | 2.460 | 2.166 | 2.252 | 10,439,114 | -0.25(-10.12%) |
Jul 17, 2002 | 2.573 | 2.634 | 2.466 | 2.505 | 7,436,176 | -0.13(-4.96%) |
Jul 12, 2002 | 2.603 | 2.649 | 2.573 | 2.636 | 14,449,186 | +0.05(+1.88%) |
Jul 11, 2002 | 2.515 | 2.632 | 2.476 | 2.587 | 13,967,034 | -0.05(-2.07%) |
Jul 10, 2002 | 2.772 | 2.796 | 2.583 | 2.642 | 15,196,523 | -0.11(-4.04%) |
Jul 09, 2002 | 2.794 | 2.794 | 2.753 | 2.753 | 7,449,768 | -0.04(-1.47%) |
Jul 08, 2002 | 2.891 | 2.917 | 2.759 | 2.794 | 10,062,625 | -0.13(-4.34%) |
Jul 05, 2002 | 2.821 | 2.920 | 2.819 | 2.920 | 3,755,660 | +0.11(+4.03%) |
Jul 04, 2002 | 2.768 | 2.846 | 2.681 | 2.807 | 9,814,880 | +0.00(+0.00%) |
Jul 03, 2002 | 2.768 | 2.846 | 2.681 | 2.807 | 9,813,855 | -0.02(-0.69%) |
Jul 02, 2002 | 2.924 | 2.967 | 2.780 | 2.827 | 15,443,754 | -0.13(-4.35%) |
Jul 01, 2002 | 3.080 | 3.088 | 2.934 | 2.956 | 6,502,390 | -0.15(-4.89%) |
Jun 28, 2002 | 3.067 | 3.131 | 3.045 | 3.108 | 9,531,488 | +0.04(+1.21%) |
Jun 27, 2002 | 3.026 | 3.071 | 2.936 | 3.071 | 9,442,751 | +0.04(+1.48%) |
Jun 26, 2002 | 2.973 | 3.076 | 2.846 | 3.026 | 11,778,882 | -0.11(-3.48%) |
Jun 25, 2002 | 3.236 | 3.240 | 3.135 | 3.135 | 5,406,006 | -0.03(-1.05%) |
Jun 21, 2002 | 3.227 | 3.266 | 3.221 | 3.168 | 10,059,291 | -0.06(-1.81%) |
Jun 20, 2002 | 3.273 | 3.314 | 3.149 | 3.227 | 8,223,008 | -0.04(-1.31%) |
Jun 19, 2002 | 3.285 | 3.330 | 3.250 | 3.269 | 4,684,573 | -0.04(-1.06%) |
Jun 18, 2002 | 3.353 | 3.353 | 3.289 | 3.305 | 7,282,554 | -0.03(-0.76%) |
Jun 17, 2002 | 3.299 | 3.371 | 3.295 | 3.330 | 8,522,045 | +0.05(+1.67%) |
Jun 14, 2002 | 3.256 | 3.318 | 3.223 | 3.275 | 6,587,023 | -0.04(-1.18%) |
Jun 12, 2002 | 3.217 | 3.390 | 3.217 | 3.314 | 9,580,985 | +0.10(+3.09%) |
Jun 11, 2002 | 3.390 | 3.390 | 3.207 | 3.215 | 7,840,876 | -0.12(-3.45%) |
Jun 10, 2002 | 3.431 | 3.482 | 3.330 | 3.330 | 5,171,854 | -0.12(-3.39%) |
Jun 07, 2002 | 3.392 | 3.451 | 3.361 | 3.447 | 8,036,045 | +0.01(+0.34%) |
Jun 06, 2002 | 3.480 | 3.544 | 3.383 | 3.435 | 5,423,189 | -0.03(-0.90%) |