Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.048 | 2.089 | 2.004 | 2.089 | 248,408 | +0.03(+1.52%) |
Aug 29, 2002 | 2.018 | 2.073 | 2.014 | 2.058 | 140,238 | +0.02(+0.82%) |
Aug 28, 2002 | 2.066 | 2.068 | 2.006 | 2.041 | 96,204 | -0.02(-1.11%) |
Aug 27, 2002 | 2.104 | 2.125 | 2.058 | 2.064 | 203,896 | -0.05(-2.47%) |
Aug 26, 2002 | 2.085 | 2.123 | 2.058 | 2.116 | 449,672 | +0.02(+0.80%) |
Aug 23, 2002 | 2.256 | 2.256 | 2.093 | 2.100 | 293,400 | -0.18(-7.80%) |
Aug 22, 2002 | 2.154 | 2.307 | 2.089 | 2.277 | 1,363,616 | +0.14(+6.65%) |
Aug 21, 2002 | 2.016 | 2.213 | 2.004 | 2.135 | 995,789 | +0.17(+8.72%) |
Aug 20, 2002 | 2.014 | 2.068 | 1.931 | 1.964 | 290,049 | +0.03(+1.29%) |
Aug 16, 2002 | 1.862 | 1.985 | 1.828 | 1.939 | 293,400 | +0.08(+4.15%) |
Aug 15, 2002 | 1.740 | 1.866 | 1.740 | 1.862 | 202,460 | +0.13(+7.74%) |
Aug 14, 2002 | 1.797 | 1.797 | 1.663 | 1.728 | 1,245,395 | -0.05(-2.71%) |
Aug 13, 2002 | 1.763 | 1.788 | 1.749 | 1.776 | 945,054 | -0.01(-0.58%) |
Aug 12, 2002 | 1.784 | 1.824 | 1.755 | 1.786 | 144,546 | -0.05(-2.84%) |
Aug 07, 2002 | 1.849 | 1.918 | 1.692 | 1.839 | 897,909 | +0.00(+0.23%) |
Aug 06, 2002 | 1.901 | 1.903 | 1.772 | 1.834 | 929,020 | +0.02(+0.92%) |
Aug 05, 2002 | 2.006 | 2.008 | 1.515 | 1.818 | 4,603,702 | -0.24(-11.59%) |
Aug 02, 2002 | 2.162 | 2.165 | 1.935 | 2.056 | 860,098 | -0.15(-6.99%) |
Aug 01, 2002 | 2.319 | 2.340 | 2.183 | 2.210 | 1,777,392 | -0.13(-5.54%) |
Jul 31, 2002 | 2.236 | 2.392 | 2.227 | 2.340 | 555,210 | +0.08(+3.70%) |
Jul 30, 2002 | 2.169 | 2.279 | 2.169 | 2.256 | 1,159,002 | +0.08(+3.85%) |
Jul 29, 2002 | 2.131 | 2.183 | 2.100 | 2.173 | 711,004 | +0.08(+4.00%) |
Jul 26, 2002 | 2.123 | 2.123 | 2.048 | 2.089 | 927,106 | -0.01(-0.30%) |
Jul 25, 2002 | 2.160 | 2.236 | 2.089 | 2.096 | 454,219 | -0.07(-3.09%) |
Jul 24, 2002 | 2.058 | 2.215 | 2.045 | 2.162 | 595,655 | +0.10(+4.86%) |
Jul 23, 2002 | 2.198 | 2.198 | 2.062 | 2.062 | 1,705,119 | -0.14(-6.18%) |
Jul 22, 2002 | 2.256 | 2.271 | 2.162 | 2.198 | 527,210 | -0.08(-3.31%) |
Jul 19, 2002 | 2.309 | 2.330 | 2.204 | 2.273 | 440,339 | +0.05(+2.16%) |
Jul 17, 2002 | 2.282 | 2.325 | 2.221 | 2.225 | 401,570 | -0.08(-3.53%) |
Jul 12, 2002 | 2.273 | 2.353 | 2.244 | 2.307 | 631,073 | +0.04(+1.84%) |
Jul 11, 2002 | 2.298 | 2.298 | 2.206 | 2.265 | 773,466 | -0.11(-4.58%) |
Jul 10, 2002 | 2.403 | 2.455 | 2.348 | 2.373 | 1,482,556 | -0.02(-0.87%) |
Jul 09, 2002 | 2.455 | 2.455 | 2.394 | 2.394 | 334,801 | -0.06(-2.47%) |
Jul 08, 2002 | 2.367 | 2.482 | 2.365 | 2.455 | 465,467 | +0.09(+3.71%) |
Jul 05, 2002 | 2.250 | 2.371 | 2.250 | 2.367 | 218,733 | +0.06(+2.63%) |
Jul 04, 2002 | 2.131 | 2.309 | 2.112 | 2.307 | 125,664,296 | +0.00(+0.00%) |
Jul 03, 2002 | 2.131 | 2.309 | 2.112 | 2.307 | 1,651,752 | +0.13(+5.95%) |
Jul 02, 2002 | 2.215 | 2.236 | 2.154 | 2.177 | 2,179,441 | -0.15(-6.55%) |
Jul 01, 2002 | 2.350 | 2.419 | 2.319 | 2.330 | 934,764 | -0.01(-0.45%) |
Jun 28, 2002 | 2.298 | 2.380 | 2.277 | 2.340 | 329,058 | +0.02(+0.99%) |
Jun 27, 2002 | 2.465 | 2.465 | 2.244 | 2.317 | 1,546,932 | -0.04(-1.60%) |
Jun 26, 2002 | 2.486 | 2.559 | 2.277 | 2.355 | 876,850 | -0.27(-10.34%) |
Jun 25, 2002 | 2.674 | 2.674 | 2.597 | 2.626 | 264,921 | -0.01(-0.32%) |
Jun 21, 2002 | 2.653 | 2.674 | 2.622 | 2.635 | 267,793 | -0.01(-0.47%) |
Jun 20, 2002 | 2.678 | 2.685 | 2.643 | 2.647 | 213,229 | -0.03(-1.25%) |
Jun 19, 2002 | 2.633 | 2.716 | 2.633 | 2.681 | 771,551 | +0.02(+0.63%) |
Jun 18, 2002 | 2.643 | 2.685 | 2.605 | 2.664 | 360,408 | +0.00(+0.00%) |
Jun 17, 2002 | 2.614 | 2.745 | 2.605 | 2.664 | 1,144,164 | +0.07(+2.74%) |
Jun 14, 2002 | 2.591 | 2.633 | 2.486 | 2.593 | 1,253,053 | -0.27(-9.48%) |
Jun 12, 2002 | 3.009 | 3.019 | 2.825 | 2.864 | 239,075 | -0.17(-5.45%) |
Jun 11, 2002 | 3.029 | 3.050 | 3.015 | 3.029 | 1,282,728 | +0.00(+0.00%) |
Jun 10, 2002 | 3.061 | 3.117 | 2.988 | 3.029 | 1,592,162 | -0.12(-3.85%) |
Jun 07, 2002 | 3.086 | 3.176 | 3.067 | 3.151 | 311,109 | -0.24(-7.03%) |
Jun 06, 2002 | 3.397 | 3.410 | 3.387 | 3.389 | 394,869 | -0.01(-0.18%) |