Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.261 | 2.304 | 2.258 | 2.268 | 12,892,788 | +0.01(+0.47%) |
Aug 29, 2002 | 2.269 | 2.271 | 2.235 | 2.257 | 26,289,214 | -0.08(-3.48%) |
Aug 28, 2002 | 2.376 | 2.389 | 2.332 | 2.339 | 12,218,730 | -0.04(-1.72%) |
Aug 27, 2002 | 2.442 | 2.444 | 2.368 | 2.380 | 26,273,030 | -0.03(-1.29%) |
Aug 26, 2002 | 2.403 | 2.427 | 2.390 | 2.411 | 18,409,020 | +0.01(+0.22%) |
Aug 23, 2002 | 2.412 | 2.436 | 2.400 | 2.405 | 12,199,688 | -0.02(-0.76%) |
Aug 22, 2002 | 2.397 | 2.432 | 2.373 | 2.424 | 19,636,224 | +0.03(+1.45%) |
Aug 21, 2002 | 2.363 | 2.432 | 2.355 | 2.389 | 20,286,480 | +0.04(+1.54%) |
Aug 20, 2002 | 2.289 | 2.353 | 2.275 | 2.353 | 25,119,134 | +0.04(+1.70%) |
Aug 16, 2002 | 2.361 | 2.371 | 2.295 | 2.313 | 29,330,092 | -0.07(-2.76%) |
Aug 15, 2002 | 2.323 | 2.382 | 2.127 | 2.379 | 66,511,820 | +0.06(+2.37%) |
Aug 14, 2002 | 2.264 | 2.325 | 2.243 | 2.324 | 12,091,154 | +0.07(+2.91%) |
Aug 13, 2002 | 2.248 | 2.343 | 2.245 | 2.258 | 19,461,998 | +0.01(+0.54%) |
Aug 12, 2002 | 2.279 | 2.279 | 2.243 | 2.246 | 19,648,600 | -0.09(-4.02%) |
Aug 07, 2002 | 2.369 | 2.383 | 2.271 | 2.340 | 15,211,052 | -0.00(-0.09%) |
Aug 06, 2002 | 2.327 | 2.381 | 2.321 | 2.342 | 18,690,830 | +0.04(+1.57%) |
Aug 05, 2002 | 2.375 | 2.405 | 2.298 | 2.306 | 15,748,014 | -0.08(-3.45%) |
Aug 02, 2002 | 2.445 | 2.450 | 2.361 | 2.389 | 14,575,077 | -0.08(-3.23%) |
Aug 01, 2002 | 2.547 | 2.547 | 2.432 | 2.468 | 35,745,068 | -0.12(-4.65%) |
Jul 31, 2002 | 2.629 | 2.629 | 2.505 | 2.589 | 20,727,284 | -0.05(-2.01%) |
Jul 30, 2002 | 2.657 | 2.697 | 2.621 | 2.642 | 15,606,157 | -0.03(-1.08%) |
Jul 29, 2002 | 2.581 | 2.685 | 2.581 | 2.671 | 15,620,438 | +0.11(+4.39%) |
Jul 26, 2002 | 2.565 | 2.623 | 2.540 | 2.558 | 11,851,235 | +0.01(+0.25%) |
Jul 25, 2002 | 2.544 | 2.599 | 2.491 | 2.552 | 15,675,657 | +0.01(+0.39%) |
Jul 24, 2002 | 2.371 | 2.560 | 2.369 | 2.542 | 24,385,096 | +0.11(+4.42%) |
Jul 23, 2002 | 2.497 | 2.516 | 2.390 | 2.434 | 23,779,586 | -0.06(-2.50%) |
Jul 22, 2002 | 2.529 | 2.612 | 2.476 | 2.497 | 19,806,642 | -0.08(-2.94%) |
Jul 19, 2002 | 2.631 | 2.659 | 2.567 | 2.572 | 15,825,130 | -0.24(-8.45%) |
Jul 17, 2002 | 2.920 | 2.966 | 2.799 | 2.810 | 31,272,294 | +0.02(+0.60%) |
Jul 12, 2002 | 2.823 | 2.868 | 2.781 | 2.793 | 15,851,788 | +0.03(+1.01%) |
Jul 11, 2002 | 2.907 | 2.907 | 2.748 | 2.765 | 21,896,412 | -0.16(-5.42%) |
Jul 10, 2002 | 2.943 | 2.986 | 2.904 | 2.924 | 16,342,099 | -0.02(-0.59%) |
Jul 09, 2002 | 2.981 | 2.981 | 2.941 | 2.941 | 16,198,338 | -0.04(-1.34%) |
Jul 08, 2002 | 2.956 | 2.981 | 2.956 | 2.981 | 13,529,715 | +0.03(+0.85%) |
Jul 05, 2002 | 2.904 | 2.980 | 2.894 | 2.956 | 6,858,635 | +0.06(+2.23%) |
Jul 04, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.00(+0.00%) |
Jul 03, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.02(+0.64%) |
Jul 02, 2002 | 2.867 | 2.920 | 2.853 | 2.873 | 21,178,560 | +0.01(+0.18%) |
Jul 01, 2002 | 2.854 | 2.913 | 2.830 | 2.867 | 16,330,674 | +0.05(+1.77%) |
Jun 28, 2002 | 2.862 | 2.957 | 2.818 | 2.818 | 43,882,320 | +0.12(+4.34%) |
Jun 27, 2002 | 2.639 | 2.710 | 2.620 | 2.700 | 13,650,627 | +0.12(+4.77%) |
Jun 26, 2002 | 2.605 | 2.619 | 2.532 | 2.578 | 13,301,221 | -0.03(-1.05%) |
Jun 25, 2002 | 2.686 | 2.713 | 2.600 | 2.605 | 15,166,305 | -0.06(-2.27%) |
Jun 21, 2002 | 2.705 | 2.713 | 2.641 | 2.665 | 24,032,834 | -0.07(-2.40%) |
Jun 20, 2002 | 2.762 | 2.789 | 2.731 | 2.731 | 17,717,824 | -0.05(-1.89%) |
Jun 19, 2002 | 2.784 | 2.836 | 2.769 | 2.783 | 14,542,707 | +0.00(+0.00%) |
Jun 18, 2002 | 2.737 | 2.804 | 2.720 | 2.783 | 13,541,140 | +0.03(+1.22%) |
Jun 17, 2002 | 2.626 | 2.760 | 2.617 | 2.750 | 13,251,714 | +0.14(+5.25%) |
Jun 14, 2002 | 2.626 | 2.626 | 2.597 | 2.613 | 25,631,342 | -0.03(-1.19%) |
Jun 12, 2002 | 2.643 | 2.652 | 2.617 | 2.644 | 15,151,072 | -0.00(-0.10%) |
Jun 11, 2002 | 2.641 | 2.675 | 2.634 | 2.647 | 11,381,869 | +0.01(+0.24%) |
Jun 10, 2002 | 2.637 | 2.655 | 2.626 | 2.641 | 6,834,834 | +0.01(+0.28%) |
Jun 07, 2002 | 2.629 | 2.650 | 2.620 | 2.633 | 11,018,183 | -0.01(-0.42%) |
Jun 06, 2002 | 2.668 | 2.696 | 2.621 | 2.644 | 8,167,717 | -0.02(-0.89%) |