Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.310 | 2.384 | 2.226 | 2.231 | 298,278 | -0.11(-4.52%) |
Aug 29, 2002 | 2.104 | 2.406 | 2.073 | 2.337 | 441,459 | +0.20(+9.41%) |
Aug 28, 2002 | 1.787 | 2.189 | 1.761 | 2.136 | 653,867 | +0.32(+17.44%) |
Aug 27, 2002 | 1.586 | 1.840 | 1.560 | 1.819 | 1,699,828 | +0.26(+16.61%) |
Aug 26, 2002 | 1.576 | 1.613 | 1.507 | 1.560 | 397,200 | -0.01(-0.67%) |
Aug 23, 2002 | 1.613 | 1.613 | 1.570 | 1.570 | 220,351 | -0.03(-1.98%) |
Aug 22, 2002 | 1.729 | 1.729 | 1.602 | 1.602 | 618,497 | -0.10(-5.90%) |
Aug 21, 2002 | 1.676 | 1.702 | 1.613 | 1.702 | 371,666 | +0.05(+3.21%) |
Aug 20, 2002 | 1.798 | 1.803 | 1.639 | 1.650 | 321,921 | -0.16(-9.04%) |
Aug 16, 2002 | 1.808 | 1.882 | 1.692 | 1.813 | 236,807 | +0.06(+3.31%) |
Aug 15, 2002 | 1.861 | 1.914 | 1.745 | 1.755 | 396,254 | -0.16(-8.29%) |
Aug 14, 2002 | 1.850 | 1.951 | 1.840 | 1.914 | 206,165 | +0.05(+2.84%) |
Aug 13, 2002 | 1.866 | 1.898 | 1.824 | 1.861 | 285,984 | -0.06(-3.03%) |
Aug 12, 2002 | 1.856 | 1.919 | 1.739 | 1.919 | 588,802 | +0.43(+29.18%) |
Aug 06, 2002 | 1.549 | 1.639 | 1.322 | 1.486 | 431,813 | -0.05(-3.10%) |
Aug 05, 2002 | 1.745 | 1.745 | 1.517 | 1.533 | 244,183 | -0.20(-11.32%) |
Aug 02, 2002 | 1.956 | 1.977 | 1.665 | 1.729 | 479,666 | -0.23(-11.62%) |
Aug 01, 2002 | 1.956 | 1.967 | 1.914 | 1.956 | 326,460 | +0.00(+0.00%) |
Jul 31, 2002 | 1.935 | 2.062 | 1.919 | 1.956 | 253,829 | +0.00(+0.00%) |
Jul 30, 2002 | 1.903 | 2.009 | 1.903 | 1.956 | 318,138 | +0.05(+2.78%) |
Jul 29, 2002 | 2.210 | 2.221 | 1.903 | 1.903 | 640,249 | -0.29(-13.25%) |
Jul 26, 2002 | 2.184 | 2.194 | 2.125 | 2.194 | 266,502 | +0.06(+2.98%) |
Jul 25, 2002 | 2.062 | 2.168 | 2.025 | 2.131 | 1,168,147 | +0.03(+1.26%) |
Jul 24, 2002 | 2.511 | 2.511 | 2.088 | 2.104 | 1,208,245 | -1.06(-33.56%) |
Jul 22, 2002 | 3.119 | 3.236 | 3.093 | 3.167 | 288,632 | -0.01(-0.17%) |
Jul 19, 2002 | 3.109 | 3.183 | 3.109 | 3.172 | 202,761 | -0.07(-2.12%) |
Jul 17, 2002 | 3.225 | 3.294 | 3.199 | 3.241 | 1,361,829 | +0.04(+1.32%) |
Jul 12, 2002 | 3.331 | 3.389 | 3.193 | 3.199 | 151,314 | -0.11(-3.20%) |
Jul 11, 2002 | 3.014 | 3.357 | 3.014 | 3.304 | 450,727 | +0.29(+9.65%) |
Jul 10, 2002 | 3.082 | 3.119 | 2.987 | 3.014 | 639,114 | -0.06(-1.89%) |
Jul 09, 2002 | 3.014 | 3.119 | 3.014 | 3.072 | 580,101 | +0.06(+1.93%) |
Jul 08, 2002 | 3.162 | 3.167 | 2.955 | 3.014 | 982,787 | -0.20(-6.25%) |
Jul 05, 2002 | 3.183 | 3.262 | 3.172 | 3.215 | 40,098 | -0.02(-0.65%) |
Jul 04, 2002 | 3.230 | 3.331 | 3.119 | 3.236 | 150,368 | +0.00(+0.00%) |
Jul 03, 2002 | 3.230 | 3.331 | 3.119 | 3.236 | 150,368 | -0.02(-0.49%) |
Jul 02, 2002 | 3.341 | 3.373 | 3.246 | 3.252 | 294,117 | -0.09(-2.69%) |
Jul 01, 2002 | 3.357 | 3.368 | 3.230 | 3.341 | 302,061 | +0.01(+0.32%) |
Jun 28, 2002 | 3.304 | 3.384 | 3.283 | 3.331 | 703,990 | -0.08(-2.33%) |
Jun 27, 2002 | 3.384 | 3.463 | 3.199 | 3.410 | 465,102 | -0.03(-0.77%) |
Jun 26, 2002 | 3.278 | 3.532 | 3.035 | 3.437 | 1,393,038 | +0.05(+1.40%) |
Jun 25, 2002 | 3.357 | 3.405 | 3.252 | 3.389 | 869,490 | +0.17(+5.25%) |
Jun 21, 2002 | 3.352 | 3.389 | 3.156 | 3.220 | 325,325 | -0.13(-3.79%) |
Jun 20, 2002 | 3.447 | 3.585 | 3.347 | 3.347 | 421,032 | -0.12(-3.51%) |
Jun 19, 2002 | 3.733 | 3.828 | 3.468 | 3.468 | 618,119 | -0.29(-7.61%) |
Jun 18, 2002 | 3.796 | 3.801 | 3.733 | 3.754 | 1,607,715 | +0.00(+0.00%) |
Jun 17, 2002 | 3.722 | 3.860 | 3.701 | 3.754 | 969,357 | +0.03(+0.85%) |
Jun 14, 2002 | 3.833 | 3.844 | 3.648 | 3.722 | 1,071,495 | -0.35(-8.57%) |
Jun 12, 2002 | 4.351 | 4.351 | 4.071 | 4.071 | 498,013 | -0.28(-6.44%) |
Jun 11, 2002 | 4.732 | 4.758 | 4.304 | 4.351 | 1,117,456 | -0.68(-13.46%) |
Jun 10, 2002 | 5.144 | 5.155 | 4.970 | 5.028 | 323,434 | -0.11(-2.06%) |
Jun 07, 2002 | 5.118 | 5.213 | 4.943 | 5.134 | 949,876 | +0.01(+0.21%) |
Jun 06, 2002 | 5.181 | 5.229 | 5.049 | 5.123 | 262,530 | -0.10(-1.92%) |