Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.195 | 2.241 | 2.027 | 2.040 | 30,603,044 | -0.19(-8.63%) |
Aug 29, 2002 | 2.163 | 2.302 | 2.136 | 2.232 | 1,039,649,536 | +0.02(+0.72%) |
Aug 28, 2002 | 2.353 | 2.355 | 2.191 | 2.216 | 13,050,721 | -0.15(-6.50%) |
Aug 27, 2002 | 2.358 | 2.385 | 2.259 | 2.371 | 18,107,876 | +0.02(+0.73%) |
Aug 26, 2002 | 2.377 | 2.404 | 2.265 | 2.353 | 18,474,512 | -0.02(-1.04%) |
Aug 23, 2002 | 2.372 | 2.420 | 2.287 | 2.378 | 51,521,584 | +0.35(+17.02%) |
Aug 22, 2002 | 2.063 | 2.134 | 2.014 | 2.032 | 18,439,490 | -0.03(-1.66%) |
Aug 21, 2002 | 2.034 | 2.107 | 1.982 | 2.067 | 1,358,866,432 | +0.08(+4.21%) |
Aug 20, 2002 | 2.120 | 2.228 | 1.983 | 1.983 | 15,033,919 | +0.04(+2.15%) |
Aug 16, 2002 | 1.851 | 1.984 | 1.815 | 1.941 | 13,341,243 | +0.08(+4.31%) |
Aug 15, 2002 | 1.848 | 1.970 | 1.801 | 1.861 | 13,437,368 | +0.04(+1.94%) |
Aug 14, 2002 | 1.842 | 1.856 | 1.665 | 1.826 | 32,351,294 | +0.01(+0.29%) |
Aug 13, 2002 | 1.842 | 1.963 | 1.791 | 1.820 | 9,446,690 | -0.04(-2.35%) |
Aug 12, 2002 | 1.819 | 1.917 | 1.794 | 1.864 | 10,305,503 | +0.17(+10.33%) |
Aug 07, 2002 | 1.765 | 1.836 | 1.595 | 1.690 | 23,701,712 | +0.01(+0.38%) |
Aug 06, 2002 | 1.662 | 1.767 | 1.662 | 1.683 | 22,011,768 | +0.07(+4.45%) |
Aug 05, 2002 | 1.601 | 1.693 | 1.556 | 1.611 | 14,128,942 | -0.02(-1.18%) |
Aug 02, 2002 | 1.586 | 1.662 | 1.472 | 1.631 | 48,422,816 | -0.17(-9.61%) |
Aug 01, 2002 | 2.002 | 2.096 | 1.799 | 1.804 | 14,098,589 | -0.23(-11.32%) |
Jul 31, 2002 | 2.108 | 2.158 | 1.994 | 2.034 | 17,858,586 | -0.11(-5.19%) |
Jul 30, 2002 | 1.974 | 2.168 | 1.927 | 2.146 | 23,779,092 | +0.16(+8.03%) |
Jul 29, 2002 | 1.927 | 2.030 | 1.927 | 1.986 | 17,532,646 | +0.13(+6.73%) |
Jul 26, 2002 | 1.909 | 1.961 | 1.741 | 1.861 | 17,302,848 | -0.00(-0.11%) |
Jul 25, 2002 | 2.097 | 2.163 | 1.810 | 1.863 | 17,996,228 | -0.26(-12.34%) |
Jul 24, 2002 | 2.044 | 2.158 | 1.895 | 2.125 | 24,699,614 | +0.04(+1.80%) |
Jul 23, 2002 | 2.299 | 2.379 | 2.056 | 2.088 | 21,591,896 | -0.20(-8.88%) |
Jul 22, 2002 | 2.415 | 2.507 | 2.227 | 2.291 | 10,021,523 | -0.12(-5.14%) |
Jul 19, 2002 | 2.427 | 2.458 | 2.332 | 2.416 | 9,966,421 | -0.18(-6.97%) |
Jul 17, 2002 | 2.634 | 2.773 | 2.423 | 2.597 | 12,629,052 | +0.03(+1.04%) |
Jul 12, 2002 | 2.460 | 2.628 | 2.422 | 2.570 | 20,913,934 | +0.16(+6.62%) |
Jul 11, 2002 | 2.187 | 2.413 | 2.122 | 2.410 | 7,944,465 | +0.22(+9.86%) |
Jul 10, 2002 | 2.267 | 2.271 | 2.155 | 2.194 | 8,639,775 | +0.02(+0.84%) |
Jul 09, 2002 | 2.161 | 2.264 | 2.112 | 2.176 | 13,868,376 | +0.01(+0.69%) |
Jul 08, 2002 | 2.265 | 2.265 | 2.161 | 2.161 | 7,583,969 | -0.10(-4.59%) |
Jul 05, 2002 | 2.097 | 2.284 | 2.096 | 2.265 | 6,180,274 | +0.21(+10.21%) |
Jul 04, 2002 | 1.853 | 2.056 | 1.831 | 2.055 | 10,581,880 | +0.00(+0.00%) |
Jul 03, 2002 | 1.853 | 2.056 | 1.831 | 2.055 | 10,572,541 | +0.19(+10.29%) |
Jul 02, 2002 | 1.988 | 2.029 | 1.863 | 1.863 | 11,702,595 | -0.14(-7.05%) |
Jul 01, 2002 | 2.115 | 2.207 | 1.993 | 2.004 | 8,672,930 | -0.13(-5.88%) |
Jun 28, 2002 | 2.116 | 2.212 | 2.030 | 2.130 | 15,898,270 | +0.02(+0.91%) |
Jun 27, 2002 | 2.304 | 2.339 | 2.063 | 2.110 | 21,941,256 | -0.12(-5.56%) |
Jun 26, 2002 | 2.159 | 2.363 | 2.144 | 2.235 | 18,605,262 | -0.07(-2.93%) |
Jun 25, 2002 | 2.546 | 2.605 | 2.282 | 2.302 | 11,848,288 | -0.01(-0.42%) |
Jun 21, 2002 | 2.554 | 2.555 | 2.409 | 2.312 | 11,966,430 | -0.11(-4.68%) |
Jun 20, 2002 | 2.601 | 2.637 | 2.413 | 2.425 | 8,563,660 | -0.17(-6.48%) |
Jun 19, 2002 | 2.660 | 2.767 | 2.545 | 2.593 | 13,342,574 | -0.11(-4.19%) |
Jun 18, 2002 | 2.789 | 2.977 | 2.677 | 2.707 | 14,515,121 | -0.10(-3.51%) |
Jun 17, 2002 | 2.645 | 2.863 | 2.623 | 2.805 | 19,725,044 | +0.23(+9.12%) |
Jun 14, 2002 | 2.452 | 2.645 | 2.377 | 2.571 | 15,400,019 | -0.02(-0.70%) |
Jun 12, 2002 | 2.525 | 2.623 | 2.441 | 2.589 | 17,224,916 | +0.06(+2.20%) |
Jun 11, 2002 | 2.802 | 2.870 | 2.530 | 2.533 | 15,354,256 | -0.25(-9.14%) |
Jun 10, 2002 | 2.763 | 2.862 | 2.691 | 2.788 | 12,990,016 | +0.03(+0.93%) |
Jun 07, 2002 | 2.371 | 2.763 | 2.344 | 2.763 | 37,876,884 | +0.19(+7.46%) |
Jun 06, 2002 | 2.697 | 2.697 | 2.447 | 2.571 | 31,795,138 | -0.15(-5.44%) |