Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.861 | 2.934 | 2.834 | 2.847 | 149,457 | -0.03(-1.14%) |
Aug 29, 2002 | 2.939 | 2.939 | 2.876 | 2.880 | 348,819 | -0.07(-2.30%) |
Aug 28, 2002 | 2.949 | 3.060 | 2.920 | 2.948 | 409,326 | -0.00(-0.03%) |
Aug 27, 2002 | 3.036 | 3.065 | 2.925 | 2.949 | 507,843 | -0.06(-2.09%) |
Aug 26, 2002 | 2.891 | 3.027 | 2.891 | 3.012 | 234,011 | +0.10(+3.32%) |
Aug 23, 2002 | 2.949 | 2.955 | 2.852 | 2.915 | 152,301 | -0.09(-2.99%) |
Aug 22, 2002 | 3.128 | 3.133 | 2.973 | 3.005 | 255,990 | -0.06(-1.80%) |
Aug 21, 2002 | 2.939 | 3.075 | 2.939 | 3.060 | 212,032 | +0.12(+4.08%) |
Aug 20, 2002 | 2.861 | 2.968 | 2.852 | 2.940 | 420,445 | +0.16(+5.59%) |
Aug 16, 2002 | 2.829 | 2.833 | 2.746 | 2.784 | 318,307 | -0.08(-2.64%) |
Aug 15, 2002 | 2.789 | 2.876 | 2.767 | 2.860 | 651,095 | +0.09(+3.43%) |
Aug 14, 2002 | 2.697 | 2.780 | 2.639 | 2.765 | 215,911 | +0.07(+2.69%) |
Aug 13, 2002 | 2.577 | 2.724 | 2.577 | 2.693 | 487,674 | +0.11(+4.31%) |
Aug 12, 2002 | 2.548 | 2.586 | 2.543 | 2.581 | 91,277 | +0.12(+5.08%) |
Aug 07, 2002 | 2.446 | 2.496 | 2.369 | 2.457 | 116,617 | +0.03(+1.23%) |
Aug 06, 2002 | 2.319 | 2.441 | 2.319 | 2.427 | 286,761 | +0.11(+4.80%) |
Aug 05, 2002 | 2.480 | 2.481 | 2.296 | 2.316 | 361,748 | -0.17(-6.92%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.465 | 2.488 | 263,747 | -0.06(-2.46%) |
Aug 01, 2002 | 2.538 | 2.606 | 2.490 | 2.550 | 114,807 | +0.03(+1.07%) |
Jul 31, 2002 | 2.610 | 2.659 | 2.514 | 2.523 | 247,457 | -0.10(-3.69%) |
Jul 30, 2002 | 2.668 | 2.668 | 2.533 | 2.620 | 356,318 | -0.09(-3.49%) |
Jul 29, 2002 | 2.466 | 2.741 | 2.466 | 2.715 | 517,152 | +0.25(+10.07%) |
Jul 26, 2002 | 2.572 | 2.572 | 2.465 | 2.466 | 155,404 | -0.11(-4.10%) |
Jul 25, 2002 | 2.591 | 2.620 | 2.543 | 2.572 | 466,988 | -0.02(-0.93%) |
Jul 24, 2002 | 2.464 | 2.625 | 2.408 | 2.596 | 640,234 | +0.11(+4.31%) |
Jul 23, 2002 | 2.649 | 2.649 | 2.456 | 2.489 | 193,932 | -0.16(-6.16%) |
Jul 22, 2002 | 2.697 | 2.707 | 2.630 | 2.652 | 313,911 | -0.05(-1.83%) |
Jul 19, 2002 | 2.717 | 2.726 | 2.683 | 2.701 | 256,507 | -0.11(-3.92%) |
Jul 17, 2002 | 2.973 | 2.973 | 2.775 | 2.812 | 235,563 | -0.05(-1.76%) |
Jul 12, 2002 | 2.901 | 2.901 | 2.814 | 2.862 | 145,837 | -0.03(-1.04%) |
Jul 11, 2002 | 2.910 | 2.920 | 2.770 | 2.892 | 540,165 | -0.02(-0.63%) |
Jul 10, 2002 | 2.929 | 3.052 | 2.896 | 2.910 | 393,036 | -0.06(-1.95%) |
Jul 09, 2002 | 2.954 | 2.968 | 2.954 | 2.968 | 333,563 | +0.01(+0.49%) |
Jul 08, 2002 | 2.973 | 2.973 | 2.954 | 2.954 | 359,938 | -0.02(-0.65%) |
Jul 05, 2002 | 2.857 | 2.985 | 2.852 | 2.973 | 139,631 | +0.20(+7.03%) |
Jul 04, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | +0.00(+0.00%) |
Jul 03, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | -0.02(-0.73%) |
Jul 02, 2002 | 2.886 | 2.886 | 2.760 | 2.798 | 207,119 | -0.09(-3.21%) |
Jul 01, 2002 | 2.925 | 3.012 | 2.891 | 2.891 | 268,402 | -0.04(-1.29%) |
Jun 28, 2002 | 2.853 | 2.958 | 2.838 | 2.929 | 388,640 | +0.08(+2.82%) |
Jun 27, 2002 | 2.719 | 2.867 | 2.719 | 2.848 | 327,099 | +0.13(+4.77%) |
Jun 26, 2002 | 2.697 | 2.746 | 2.638 | 2.719 | 370,539 | -0.06(-2.26%) |
Jun 25, 2002 | 2.635 | 2.842 | 2.635 | 2.782 | 587,226 | +0.17(+6.60%) |
Jun 21, 2002 | 2.656 | 2.656 | 2.608 | 2.609 | 148,681 | -0.04(-1.68%) |
Jun 20, 2002 | 2.804 | 2.804 | 2.649 | 2.654 | 348,560 | -0.15(-5.34%) |
Jun 19, 2002 | 2.905 | 2.908 | 2.770 | 2.804 | 158,507 | -0.09(-3.01%) |
Jun 18, 2002 | 2.909 | 2.929 | 2.891 | 2.891 | 102,396 | -0.03(-0.96%) |
Jun 17, 2002 | 2.881 | 2.920 | 2.875 | 2.919 | 162,903 | +0.05(+1.58%) |
Jun 14, 2002 | 2.925 | 2.929 | 2.873 | 2.873 | 277,193 | -0.15(-4.93%) |
Jun 12, 2002 | 2.983 | 3.041 | 2.983 | 3.022 | 150,232 | +0.03(+0.84%) |
Jun 11, 2002 | 2.968 | 3.069 | 2.959 | 2.997 | 418,117 | +0.02(+0.65%) |
Jun 10, 2002 | 2.997 | 3.024 | 2.978 | 2.978 | 133,166 | -0.01(-0.32%) |
Jun 07, 2002 | 2.989 | 3.026 | 2.973 | 2.988 | 296,328 | +0.01(+0.26%) |
Jun 06, 2002 | 3.008 | 3.015 | 2.934 | 2.980 | 235,304 | -0.04(-1.25%) |