Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.946 | 3.065 | 2.926 | 3.016 | 5,235,448 | +0.09(+3.05%) |
Aug 29, 2002 | 2.932 | 2.980 | 2.867 | 2.926 | 5,111,713 | -0.04(-1.34%) |
Aug 28, 2002 | 3.006 | 3.016 | 2.944 | 2.966 | 5,496,276 | -0.07(-2.29%) |
Aug 27, 2002 | 3.026 | 3.055 | 2.964 | 3.036 | 6,454,407 | +0.06(+2.07%) |
Aug 26, 2002 | 2.917 | 2.984 | 2.865 | 2.974 | 6,047,415 | +0.06(+2.11%) |
Aug 23, 2002 | 2.936 | 2.994 | 2.895 | 2.913 | 4,749,074 | -0.06(-2.13%) |
Aug 22, 2002 | 2.815 | 2.990 | 2.798 | 2.976 | 6,234,657 | +0.15(+5.41%) |
Aug 21, 2002 | 2.788 | 2.823 | 2.682 | 2.823 | 7,030,747 | +0.03(+0.99%) |
Aug 20, 2002 | 2.911 | 2.911 | 2.740 | 2.796 | 6,300,179 | -0.15(-5.12%) |
Aug 16, 2002 | 2.976 | 2.996 | 2.875 | 2.946 | 7,001,766 | -0.05(-1.79%) |
Aug 15, 2002 | 2.786 | 3.020 | 2.780 | 3.000 | 9,911,693 | +0.19(+6.63%) |
Aug 14, 2002 | 2.673 | 2.827 | 2.589 | 2.813 | 6,974,802 | +0.16(+6.06%) |
Aug 13, 2002 | 2.688 | 2.764 | 2.643 | 2.653 | 5,460,491 | -0.06(-2.05%) |
Aug 12, 2002 | 2.684 | 2.778 | 2.540 | 2.708 | 5,463,263 | +0.29(+12.07%) |
Aug 07, 2002 | 2.442 | 2.474 | 2.258 | 2.417 | 6,812,761 | +0.00(+0.16%) |
Aug 06, 2002 | 2.359 | 2.476 | 2.341 | 2.413 | 5,359,184 | +0.13(+5.74%) |
Aug 05, 2002 | 2.353 | 2.391 | 2.242 | 2.282 | 5,537,605 | -0.09(-3.85%) |
Aug 02, 2002 | 2.492 | 2.516 | 2.341 | 2.373 | 7,230,085 | -0.12(-4.78%) |
Aug 01, 2002 | 2.619 | 2.629 | 2.484 | 2.492 | 8,123,450 | -0.13(-4.85%) |
Jul 31, 2002 | 2.718 | 2.720 | 2.581 | 2.619 | 8,104,550 | -0.08(-2.94%) |
Jul 30, 2002 | 2.732 | 2.805 | 2.671 | 2.698 | 10,142,280 | -0.05(-1.95%) |
Jul 29, 2002 | 2.609 | 2.752 | 2.599 | 2.752 | 7,732,335 | +0.18(+6.86%) |
Jul 26, 2002 | 2.490 | 2.577 | 2.442 | 2.575 | 12,650,003 | +0.09(+3.51%) |
Jul 25, 2002 | 2.430 | 2.639 | 2.341 | 2.488 | 23,268,072 | +0.27(+11.96%) |
Jul 24, 2002 | 1.806 | 2.371 | 1.796 | 2.222 | 25,645,508 | +0.42(+23.08%) |
Jul 23, 2002 | 1.978 | 2.024 | 1.780 | 1.806 | 18,148,294 | -0.17(-8.73%) |
Jul 22, 2002 | 2.202 | 2.300 | 1.954 | 1.978 | 21,285,280 | -0.31(-13.68%) |
Jul 19, 2002 | 2.432 | 2.504 | 2.204 | 2.292 | 10,257,699 | -0.26(-10.12%) |
Jul 17, 2002 | 2.619 | 2.680 | 2.510 | 2.550 | 7,306,947 | -0.13(-4.96%) |
Jul 12, 2002 | 2.649 | 2.696 | 2.619 | 2.682 | 14,198,083 | +0.05(+1.88%) |
Jul 11, 2002 | 2.559 | 2.679 | 2.520 | 2.633 | 13,724,309 | -0.06(-2.07%) |
Jul 10, 2002 | 2.821 | 2.845 | 2.629 | 2.688 | 14,932,432 | -0.11(-4.04%) |
Jul 09, 2002 | 2.843 | 2.843 | 2.802 | 2.802 | 7,320,303 | -0.04(-1.47%) |
Jul 08, 2002 | 2.942 | 2.968 | 2.807 | 2.843 | 9,887,753 | -0.13(-4.34%) |
Jul 05, 2002 | 2.871 | 2.972 | 2.869 | 2.972 | 3,690,392 | +0.12(+4.03%) |
Jul 04, 2002 | 2.817 | 2.897 | 2.728 | 2.857 | 9,644,314 | +0.00(+0.00%) |
Jul 03, 2002 | 2.817 | 2.897 | 2.728 | 2.857 | 9,643,306 | -0.02(-0.69%) |
Jul 02, 2002 | 2.976 | 3.020 | 2.829 | 2.877 | 15,175,367 | -0.13(-4.35%) |
Jul 01, 2002 | 3.135 | 3.143 | 2.986 | 3.008 | 6,389,389 | -0.15(-4.89%) |
Jun 28, 2002 | 3.121 | 3.186 | 3.099 | 3.163 | 9,365,846 | +0.04(+1.21%) |
Jun 27, 2002 | 3.079 | 3.125 | 2.988 | 3.125 | 9,278,651 | +0.05(+1.48%) |
Jun 26, 2002 | 3.026 | 3.131 | 2.897 | 3.079 | 11,574,184 | -0.11(-3.48%) |
Jun 25, 2002 | 3.294 | 3.298 | 3.190 | 3.190 | 5,312,058 | -0.03(-1.05%) |
Jun 21, 2002 | 3.284 | 3.323 | 3.278 | 3.224 | 9,884,476 | -0.06(-1.81%) |
Jun 20, 2002 | 3.331 | 3.373 | 3.204 | 3.284 | 8,080,105 | -0.04(-1.31%) |
Jun 19, 2002 | 3.343 | 3.389 | 3.307 | 3.327 | 4,603,162 | -0.04(-1.06%) |
Jun 18, 2002 | 3.413 | 3.413 | 3.347 | 3.363 | 7,155,995 | -0.03(-0.76%) |
Jun 17, 2002 | 3.357 | 3.430 | 3.353 | 3.389 | 8,373,945 | +0.06(+1.67%) |
Jun 14, 2002 | 3.313 | 3.377 | 3.280 | 3.333 | 6,472,551 | -0.04(-1.18%) |
Jun 12, 2002 | 3.274 | 3.450 | 3.274 | 3.373 | 9,414,483 | +0.10(+3.09%) |
Jun 11, 2002 | 3.450 | 3.450 | 3.264 | 3.272 | 7,704,614 | -0.12(-3.45%) |
Jun 10, 2002 | 3.492 | 3.544 | 3.389 | 3.389 | 5,081,976 | -0.12(-3.39%) |
Jun 07, 2002 | 3.452 | 3.512 | 3.421 | 3.508 | 7,896,392 | +0.01(+0.34%) |
Jun 06, 2002 | 3.542 | 3.607 | 3.442 | 3.496 | 5,328,943 | -0.03(-0.90%) |