Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.454 | 1.468 | 1.398 | 1.412 | 10,497,512 | -0.05(-3.38%) |
Aug 29, 2002 | 1.341 | 1.461 | 1.306 | 1.461 | 15,827,236 | +0.08(+6.15%) |
Aug 28, 2002 | 1.546 | 1.560 | 1.362 | 1.376 | 31,566,632 | -0.24(-14.85%) |
Aug 27, 2002 | 1.659 | 1.645 | 1.525 | 1.616 | 23,213,534 | +0.05(+3.15%) |
Aug 26, 2002 | 1.398 | 1.588 | 1.398 | 1.567 | 27,879,930 | +0.18(+13.27%) |
Aug 23, 2002 | 1.412 | 1.447 | 1.383 | 1.383 | 21,575,188 | -0.03(-2.00%) |
Aug 22, 2002 | 1.256 | 1.482 | 1.235 | 1.412 | 42,200,436 | +0.16(+12.36%) |
Aug 21, 2002 | 1.278 | 1.292 | 1.193 | 1.256 | 28,562,102 | -0.01(-0.56%) |
Aug 20, 2002 | 1.151 | 1.278 | 1.136 | 1.263 | 59,033,436 | +0.14(+12.58%) |
Aug 16, 2002 | 1.122 | 1.143 | 1.108 | 1.122 | 19,180,716 | +0.01(+1.27%) |
Aug 15, 2002 | 1.122 | 1.122 | 1.101 | 1.108 | 15,753,564 | +0.01(+1.29%) |
Aug 14, 2002 | 1.115 | 1.115 | 1.073 | 1.094 | 19,074,318 | -0.01(-1.27%) |
Aug 13, 2002 | 1.122 | 1.129 | 1.101 | 1.108 | 27,884,464 | -0.01(-1.26%) |
Aug 12, 2002 | 1.101 | 1.122 | 1.080 | 1.122 | 2,238,487 | -0.01(-0.62%) |
Aug 07, 2002 | 1.193 | 1.165 | 1.080 | 1.129 | 20,773,158 | +0.00(+0.00%) |
Aug 06, 2002 | 1.179 | 1.186 | 1.087 | 1.129 | 38,411,584 | -0.01(-1.23%) |
Aug 05, 2002 | 1.214 | 1.235 | 1.101 | 1.143 | 46,167,660 | -0.06(-5.26%) |
Aug 02, 2002 | 1.094 | 1.214 | 1.094 | 1.207 | 91,604,408 | +0.11(+9.62%) |
Aug 01, 2002 | 1.129 | 1.151 | 1.059 | 1.101 | 137,724,192 | -0.03(-2.50%) |
Jul 31, 2002 | 1.765 | 1.701 | 1.129 | 1.129 | 340,321,280 | -0.93(-45.21%) |
Jul 26, 2002 | 2.153 | 2.195 | 1.906 | 2.061 | 13,330,048 | -0.09(-4.26%) |
Jul 25, 2002 | 2.294 | 2.386 | 2.118 | 2.153 | 11,200,935 | -0.18(-7.86%) |
Jul 24, 2002 | 2.202 | 2.527 | 2.096 | 2.336 | 14,128,678 | +0.10(+4.42%) |
Jul 23, 2002 | 2.470 | 2.470 | 2.195 | 2.237 | 16,798,428 | -0.08(-3.35%) |
Jul 22, 2002 | 2.470 | 2.612 | 2.315 | 2.315 | 12,732,599 | -0.23(-8.89%) |
Jul 19, 2002 | 2.788 | 2.788 | 2.407 | 2.541 | 11,259,873 | -0.37(-12.62%) |
Jul 17, 2002 | 2.929 | 2.993 | 2.830 | 2.908 | 13,342,091 | +0.28(+10.75%) |
Jul 12, 2002 | 2.717 | 2.739 | 2.583 | 2.626 | 9,326,273 | -0.06(-2.11%) |
Jul 11, 2002 | 2.541 | 2.802 | 2.513 | 2.682 | 11,486,130 | +0.08(+3.26%) |
Jul 10, 2002 | 2.668 | 2.732 | 2.520 | 2.597 | 6,532,131 | -0.05(-1.87%) |
Jul 09, 2002 | 2.682 | 2.732 | 2.633 | 2.647 | 7,282,308 | -0.04(-1.32%) |
Jul 08, 2002 | 2.612 | 2.816 | 2.612 | 2.682 | 5,759,145 | +0.14(+5.56%) |
Jul 05, 2002 | 2.541 | 2.597 | 2.477 | 2.541 | 3,385,215 | +0.04(+1.41%) |
Jul 04, 2002 | 2.350 | 2.513 | 2.273 | 2.506 | 13,041,170 | +0.00(+0.00%) |
Jul 03, 2002 | 2.350 | 2.513 | 2.273 | 2.506 | 13,041,028 | +0.00(+0.00%) |
Jul 02, 2002 | 2.365 | 2.527 | 2.259 | 2.506 | 9,988,469 | +0.07(+2.90%) |
Jul 01, 2002 | 2.506 | 2.590 | 2.407 | 2.435 | 7,798,010 | -0.07(-2.82%) |
Jun 28, 2002 | 2.294 | 2.732 | 2.259 | 2.506 | 12,389,317 | +0.28(+12.70%) |
Jun 27, 2002 | 2.576 | 2.576 | 2.181 | 2.223 | 11,870,781 | -0.06(-2.48%) |
Jun 26, 2002 | 2.477 | 2.506 | 1.976 | 2.280 | 24,720,830 | -0.40(-14.78%) |
Jun 25, 2002 | 2.682 | 2.717 | 2.612 | 2.675 | 24,868,032 | -0.06(-2.32%) |
Jun 21, 2002 | 2.682 | 2.781 | 2.647 | 2.739 | 14,800,366 | -0.01(-0.51%) |
Jun 20, 2002 | 2.802 | 2.859 | 2.739 | 2.753 | 11,545,917 | -0.05(-1.76%) |
Jun 19, 2002 | 3.014 | 3.014 | 2.788 | 2.802 | 7,127,314 | -0.14(-4.80%) |
Jun 18, 2002 | 2.986 | 3.000 | 2.873 | 2.943 | 6,382,663 | +0.00(+0.00%) |
Jun 17, 2002 | 2.823 | 2.986 | 2.795 | 2.943 | 8,907,620 | +0.20(+7.20%) |
Jun 14, 2002 | 2.753 | 2.781 | 2.682 | 2.746 | 8,891,043 | +0.01(+0.52%) |
Jun 12, 2002 | 2.753 | 2.823 | 2.661 | 2.732 | 10,258,504 | -0.02(-0.77%) |
Jun 11, 2002 | 2.823 | 2.957 | 2.746 | 2.753 | 9,861,385 | -0.05(-1.76%) |
Jun 10, 2002 | 3.162 | 3.162 | 2.795 | 2.802 | 13,412,079 | -0.36(-11.38%) |
Jun 07, 2002 | 3.092 | 3.261 | 3.035 | 3.162 | 9,308,564 | +0.01(+0.45%) |
Jun 06, 2002 | 3.275 | 3.303 | 3.099 | 3.148 | 7,833,004 | -0.13(-3.88%) |