Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.098 | 2.146 | 2.051 | 2.098 | 266,520 | -0.03(-1.35%) |
Aug 29, 2002 | 2.079 | 2.337 | 1.965 | 2.127 | 430,500 | +0.03(+1.36%) |
Aug 28, 2002 | 2.384 | 2.480 | 1.955 | 2.098 | 839,402 | -0.57(-21.43%) |
Aug 27, 2002 | 2.909 | 2.995 | 2.642 | 2.671 | 470,446 | -0.23(-7.89%) |
Aug 26, 2002 | 2.957 | 3.023 | 2.766 | 2.899 | 27,375,452 | -0.17(-5.59%) |
Aug 23, 2002 | 2.957 | 3.424 | 2.852 | 3.071 | 680,978 | -0.44(-12.50%) |
Aug 22, 2002 | 3.786 | 3.872 | 3.386 | 3.510 | 1,856,414 | -0.28(-7.30%) |
Aug 21, 2002 | 3.052 | 3.786 | 2.880 | 3.786 | 1,268,644 | +0.93(+32.33%) |
Aug 20, 2002 | 2.890 | 3.128 | 2.527 | 2.861 | 1,206,260 | +0.01(+0.33%) |
Aug 16, 2002 | 1.955 | 2.928 | 1.908 | 2.852 | 5,414,594 | -6.22(-68.56%) |
Aug 12, 2002 | 9.061 | 9.147 | 9.023 | 9.070 | 154,124 | +0.08(+0.85%) |
Aug 07, 2002 | 9.042 | 9.299 | 8.536 | 8.994 | 224,162 | -0.05(-0.53%) |
Aug 06, 2002 | 9.776 | 9.805 | 8.784 | 9.042 | 284,344 | -0.93(-9.37%) |
Aug 05, 2002 | 9.729 | 10.16 | 9.662 | 9.976 | 246,389 | +0.25(+2.55%) |
Aug 02, 2002 | 10.49 | 10.49 | 9.395 | 9.729 | 295,038 | -0.76(-7.27%) |
Aug 01, 2002 | 11.45 | 11.45 | 10.13 | 10.49 | 599,827 | +1.07(+11.34%) |
Jul 31, 2002 | 9.700 | 10.06 | 9.423 | 9.423 | 178,553 | -0.31(-3.14%) |
Jul 30, 2002 | 9.395 | 10.25 | 9.109 | 9.729 | 310,870 | +0.33(+3.55%) |
Jul 29, 2002 | 8.679 | 9.461 | 8.632 | 9.395 | 320,201 | +0.81(+9.44%) |
Jul 26, 2002 | 8.670 | 8.670 | 8.508 | 8.584 | 226,259 | +0.01(+0.11%) |
Jul 25, 2002 | 8.489 | 9.299 | 8.365 | 8.574 | 621,425 | +0.08(+0.90%) |
Jul 24, 2002 | 8.012 | 9.299 | 7.869 | 8.498 | 736,128 | +0.50(+6.20%) |
Jul 23, 2002 | 10.49 | 10.50 | 7.230 | 8.002 | 2,291,527 | -3.06(-27.67%) |
Jul 19, 2002 | 10.90 | 11.25 | 10.61 | 11.06 | 305,208 | -0.32(-2.85%) |
Jul 17, 2002 | 10.70 | 11.45 | 10.70 | 11.39 | 229,404 | +0.49(+4.46%) |
Jul 12, 2002 | 11.45 | 11.45 | 10.40 | 10.90 | 208,015 | -0.35(-3.14%) |
Jul 11, 2002 | 9.538 | 11.35 | 9.538 | 11.25 | 527,273 | +1.24(+12.38%) |
Jul 10, 2002 | 12.11 | 12.12 | 9.442 | 10.01 | 875,049 | -2.24(-18.29%) |
Jul 09, 2002 | 13.35 | 13.35 | 12.26 | 12.26 | 500,852 | -1.34(-9.82%) |
Jul 08, 2002 | 14.69 | 14.69 | 13.59 | 13.59 | 205,604 | -1.34(-8.95%) |
Jul 05, 2002 | 14.07 | 15.01 | 14.07 | 14.93 | 87,442 | +0.76(+5.39%) |
Jul 04, 2002 | 14.97 | 14.97 | 13.50 | 14.16 | 279,625 | +0.00(+0.00%) |
Jul 03, 2002 | 14.97 | 14.97 | 13.50 | 14.16 | 279,625 | -0.92(-6.07%) |
Jul 02, 2002 | 14.78 | 15.31 | 14.69 | 15.08 | 490,891 | +0.38(+2.60%) |
Jul 01, 2002 | 15.32 | 15.32 | 13.64 | 14.70 | 237,477 | -0.62(-4.05%) |
Jun 28, 2002 | 15.35 | 15.35 | 14.40 | 15.32 | 360,357 | -0.04(-0.25%) |
Jun 27, 2002 | 15.02 | 16.02 | 14.21 | 15.36 | 422,217 | -0.20(-1.29%) |
Jun 26, 2002 | 18.12 | 18.12 | 14.59 | 15.56 | 1,553,826 | -3.04(-16.36%) |
Jun 25, 2002 | 18.98 | 21.09 | 18.60 | 18.60 | 1,308,171 | -3.34(-15.22%) |
Jun 21, 2002 | 22.41 | 22.57 | 21.85 | 21.94 | 236,953 | -0.48(-2.13%) |
Jun 20, 2002 | 22.41 | 23.61 | 22.04 | 22.41 | 445,388 | -1.19(-5.05%) |
Jun 19, 2002 | 25.43 | 25.56 | 23.61 | 23.61 | 214,411 | -1.93(-7.55%) |
Jun 18, 2002 | 25.37 | 25.84 | 25.37 | 25.53 | 37,325 | +0.06(+0.22%) |
Jun 17, 2002 | 24.18 | 25.53 | 24.18 | 25.48 | 48,334 | +1.30(+5.36%) |
Jun 14, 2002 | 24.46 | 24.46 | 23.13 | 24.18 | 144,478 | -0.86(-3.43%) |
Jun 12, 2002 | 25.56 | 25.56 | 24.01 | 25.04 | 142,276 | -0.57(-2.23%) |
Jun 11, 2002 | 25.99 | 26.10 | 25.32 | 25.61 | 503,263 | -0.43(-1.65%) |
Jun 10, 2002 | 26.42 | 26.42 | 26.00 | 26.04 | 46,866 | -0.24(-0.91%) |
Jun 07, 2002 | 25.89 | 26.28 | 25.47 | 26.28 | 53,891 | +0.28(+1.06%) |
Jun 06, 2002 | 27.04 | 27.04 | 25.41 | 26.00 | 128,017 | -0.90(-3.33%) |