Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.946 | 3.065 | 2.926 | 3.015 | 5,236,540 | +0.09(+3.05%) |
Aug 29, 2002 | 2.932 | 2.979 | 2.866 | 2.926 | 5,112,779 | -0.04(-1.34%) |
Aug 28, 2002 | 3.005 | 3.015 | 2.944 | 2.966 | 5,497,422 | -0.07(-2.29%) |
Aug 27, 2002 | 3.025 | 3.055 | 2.964 | 3.035 | 6,455,753 | +0.06(+2.07%) |
Aug 26, 2002 | 2.916 | 2.983 | 2.864 | 2.974 | 6,048,677 | +0.06(+2.11%) |
Aug 23, 2002 | 2.936 | 2.993 | 2.894 | 2.912 | 4,750,065 | -0.06(-2.13%) |
Aug 22, 2002 | 2.815 | 2.989 | 2.797 | 2.975 | 6,235,957 | +0.15(+5.41%) |
Aug 21, 2002 | 2.787 | 2.823 | 2.682 | 2.823 | 7,032,214 | +0.03(+0.99%) |
Aug 20, 2002 | 2.910 | 2.910 | 2.739 | 2.795 | 6,301,493 | -0.15(-5.12%) |
Aug 16, 2002 | 2.975 | 2.995 | 2.874 | 2.946 | 7,003,227 | -0.05(-1.79%) |
Aug 15, 2002 | 2.785 | 3.019 | 2.779 | 2.999 | 9,913,761 | +0.19(+6.63%) |
Aug 14, 2002 | 2.672 | 2.827 | 2.589 | 2.813 | 6,976,257 | +0.16(+6.06%) |
Aug 13, 2002 | 2.688 | 2.763 | 2.642 | 2.652 | 5,461,630 | -0.06(-2.05%) |
Aug 12, 2002 | 2.684 | 2.777 | 2.539 | 2.708 | 5,464,402 | +0.29(+12.07%) |
Aug 07, 2002 | 2.442 | 2.474 | 2.257 | 2.416 | 6,814,182 | +0.00(+0.16%) |
Aug 06, 2002 | 2.359 | 2.476 | 2.341 | 2.412 | 5,360,302 | +0.13(+5.74%) |
Aug 05, 2002 | 2.353 | 2.390 | 2.242 | 2.281 | 5,538,760 | -0.09(-3.85%) |
Aug 02, 2002 | 2.491 | 2.515 | 2.341 | 2.372 | 7,231,593 | -0.12(-4.78%) |
Aug 01, 2002 | 2.618 | 2.628 | 2.484 | 2.491 | 8,125,145 | -0.13(-4.85%) |
Jul 31, 2002 | 2.718 | 2.720 | 2.581 | 2.618 | 8,106,240 | -0.08(-2.94%) |
Jul 30, 2002 | 2.732 | 2.805 | 2.670 | 2.698 | 10,144,396 | -0.05(-1.95%) |
Jul 29, 2002 | 2.609 | 2.751 | 2.599 | 2.751 | 7,733,948 | +0.18(+6.86%) |
Jul 26, 2002 | 2.489 | 2.577 | 2.442 | 2.575 | 12,652,642 | +0.09(+3.51%) |
Jul 25, 2002 | 2.430 | 2.638 | 2.341 | 2.488 | 23,272,926 | +0.27(+11.96%) |
Jul 24, 2002 | 1.805 | 2.370 | 1.795 | 2.222 | 25,650,858 | +0.42(+23.08%) |
Jul 23, 2002 | 1.978 | 2.023 | 1.779 | 1.805 | 18,152,080 | -0.17(-8.73%) |
Jul 22, 2002 | 2.202 | 2.299 | 1.954 | 1.978 | 21,289,720 | -0.31(-13.68%) |
Jul 19, 2002 | 2.432 | 2.503 | 2.204 | 2.291 | 10,259,839 | -0.26(-10.12%) |
Jul 17, 2002 | 2.618 | 2.680 | 2.509 | 2.549 | 7,308,471 | -0.13(-4.96%) |
Jul 12, 2002 | 2.648 | 2.696 | 2.618 | 2.682 | 14,201,045 | +0.05(+1.88%) |
Jul 11, 2002 | 2.559 | 2.678 | 2.519 | 2.632 | 13,727,172 | -0.06(-2.07%) |
Jul 10, 2002 | 2.821 | 2.845 | 2.628 | 2.688 | 14,935,547 | -0.11(-4.04%) |
Jul 09, 2002 | 2.843 | 2.843 | 2.801 | 2.801 | 7,321,831 | -0.04(-1.47%) |
Jul 08, 2002 | 2.942 | 2.968 | 2.807 | 2.843 | 9,889,815 | -0.13(-4.34%) |
Jul 05, 2002 | 2.870 | 2.972 | 2.868 | 2.972 | 3,691,162 | +0.12(+4.03%) |
Jul 04, 2002 | 2.817 | 2.896 | 2.728 | 2.856 | 9,646,326 | +0.00(+0.00%) |
Jul 03, 2002 | 2.817 | 2.896 | 2.728 | 2.856 | 9,645,317 | -0.02(-0.69%) |
Jul 02, 2002 | 2.975 | 3.019 | 2.829 | 2.876 | 15,178,532 | -0.13(-4.35%) |
Jul 01, 2002 | 3.134 | 3.142 | 2.985 | 3.007 | 6,390,722 | -0.15(-4.89%) |
Jun 28, 2002 | 3.120 | 3.186 | 3.098 | 3.162 | 9,367,800 | +0.04(+1.21%) |
Jun 27, 2002 | 3.079 | 3.124 | 2.987 | 3.124 | 9,280,587 | +0.05(+1.48%) |
Jun 26, 2002 | 3.025 | 3.130 | 2.896 | 3.079 | 11,576,599 | -0.11(-3.48%) |
Jun 25, 2002 | 3.293 | 3.297 | 3.190 | 3.190 | 5,313,167 | -0.03(-1.05%) |
Jun 21, 2002 | 3.283 | 3.323 | 3.277 | 3.223 | 9,886,538 | -0.06(-1.81%) |
Jun 20, 2002 | 3.331 | 3.372 | 3.204 | 3.283 | 8,081,791 | -0.04(-1.31%) |
Jun 19, 2002 | 3.342 | 3.388 | 3.307 | 3.327 | 4,604,123 | -0.04(-1.06%) |
Jun 18, 2002 | 3.412 | 3.412 | 3.346 | 3.362 | 7,157,488 | -0.03(-0.76%) |
Jun 17, 2002 | 3.356 | 3.430 | 3.352 | 3.388 | 8,375,692 | +0.06(+1.67%) |
Jun 14, 2002 | 3.313 | 3.376 | 3.279 | 3.333 | 6,473,902 | -0.04(-1.18%) |
Jun 12, 2002 | 3.273 | 3.450 | 3.273 | 3.372 | 9,416,447 | +0.10(+3.09%) |
Jun 11, 2002 | 3.450 | 3.450 | 3.263 | 3.271 | 7,706,222 | -0.12(-3.45%) |
Jun 10, 2002 | 3.491 | 3.543 | 3.388 | 3.388 | 5,083,036 | -0.12(-3.39%) |
Jun 07, 2002 | 3.452 | 3.511 | 3.420 | 3.507 | 7,898,039 | +0.01(+0.34%) |
Jun 06, 2002 | 3.541 | 3.606 | 3.442 | 3.495 | 5,330,055 | -0.03(-0.90%) |