Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.112 | 2.153 | 2.098 | 2.109 | 392,257 | -0.02(-1.02%) |
Aug 29, 2002 | 2.126 | 2.153 | 2.093 | 2.131 | 437,024 | -0.02(-1.01%) |
Aug 28, 2002 | 2.167 | 2.188 | 2.104 | 2.153 | 567,654 | -0.10(-4.36%) |
Aug 27, 2002 | 2.303 | 2.303 | 2.237 | 2.251 | 537,932 | -0.00(-0.12%) |
Aug 26, 2002 | 2.286 | 2.286 | 2.224 | 2.254 | 475,919 | -0.02(-0.84%) |
Aug 23, 2002 | 2.278 | 2.306 | 2.248 | 2.273 | 660,857 | -0.03(-1.42%) |
Aug 22, 2002 | 2.278 | 2.316 | 2.246 | 2.306 | 10,090,820 | +0.05(+2.42%) |
Aug 21, 2002 | 2.235 | 2.289 | 2.194 | 2.251 | 688,010 | +0.06(+2.61%) |
Aug 20, 2002 | 2.243 | 2.243 | 2.180 | 2.194 | 792,955 | +0.02(+0.88%) |
Aug 16, 2002 | 2.134 | 2.177 | 2.126 | 2.175 | 530,593 | +0.01(+0.63%) |
Aug 15, 2002 | 2.098 | 2.175 | 2.085 | 2.161 | 780,479 | +0.06(+2.99%) |
Aug 14, 2002 | 2.017 | 2.098 | 2.017 | 2.098 | 905,238 | +0.07(+3.36%) |
Aug 13, 2002 | 2.082 | 2.120 | 2.030 | 2.030 | 774,608 | -0.04(-1.97%) |
Aug 12, 2002 | 2.098 | 2.120 | 2.044 | 2.071 | 616,824 | +0.05(+2.70%) |
Aug 07, 2002 | 1.981 | 2.019 | 1.940 | 2.017 | 492,065 | +0.04(+2.21%) |
Aug 06, 2002 | 1.908 | 1.995 | 1.908 | 1.973 | 799,926 | +0.09(+4.62%) |
Aug 05, 2002 | 1.968 | 1.968 | 1.880 | 1.886 | 674,066 | -0.08(-4.16%) |
Aug 02, 2002 | 1.976 | 2.006 | 1.913 | 1.968 | 778,277 | -0.02(-1.10%) |
Aug 01, 2002 | 2.058 | 2.079 | 1.979 | 1.989 | 729,474 | -0.07(-3.44%) |
Jul 31, 2002 | 2.044 | 2.085 | 2.006 | 2.060 | 632,969 | +0.03(+1.48%) |
Jul 30, 2002 | 2.028 | 2.074 | 1.989 | 2.030 | 709,292 | +0.00(+0.13%) |
Jul 29, 2002 | 1.954 | 2.030 | 1.954 | 2.028 | 1,076,965 | +0.12(+6.44%) |
Jul 26, 2002 | 1.826 | 1.905 | 1.826 | 1.905 | 947,803 | +0.05(+2.79%) |
Jul 25, 2002 | 1.864 | 1.929 | 1.807 | 1.853 | 1,204,660 | -0.02(-1.02%) |
Jul 24, 2002 | 1.638 | 1.872 | 1.638 | 1.872 | 1,803,504 | +0.08(+4.73%) |
Jul 23, 2002 | 1.771 | 1.853 | 1.750 | 1.788 | 1,531,970 | -0.05(-2.81%) |
Jul 22, 2002 | 1.771 | 1.908 | 1.771 | 1.840 | 2,174,847 | -0.11(-5.59%) |
Jul 19, 2002 | 2.006 | 2.017 | 1.913 | 1.949 | 1,026,695 | -0.11(-5.17%) |
Jul 17, 2002 | 2.058 | 2.101 | 2.019 | 2.055 | 1,202,825 | -0.01(-0.40%) |
Jul 12, 2002 | 2.044 | 2.082 | 2.011 | 2.063 | 1,014,586 | -0.00(-0.13%) |
Jul 11, 2002 | 2.052 | 2.066 | 1.921 | 2.066 | 1,873,957 | -0.01(-0.66%) |
Jul 10, 2002 | 2.180 | 2.186 | 2.060 | 2.079 | 1,091,276 | -0.08(-3.78%) |
Jul 09, 2002 | 2.191 | 2.213 | 2.147 | 2.161 | 819,007 | -0.05(-2.46%) |
Jul 08, 2002 | 2.221 | 2.221 | 2.216 | 2.216 | 721,035 | -0.01(-0.25%) |
Jul 05, 2002 | 2.175 | 2.221 | 2.172 | 2.221 | 383,451 | +0.09(+4.09%) |
Jul 04, 2002 | 2.167 | 2.207 | 2.060 | 2.134 | 1,156,224 | +0.00(+0.00%) |
Jul 03, 2002 | 2.167 | 2.207 | 2.060 | 2.134 | 1,156,224 | -0.05(-2.37%) |
Jul 02, 2002 | 2.216 | 2.267 | 2.167 | 2.186 | 845,794 | -0.08(-3.61%) |
Jul 01, 2002 | 2.360 | 2.360 | 2.227 | 2.267 | 3,742,777 | -0.07(-3.03%) |
Jun 28, 2002 | 2.325 | 2.352 | 2.311 | 2.338 | 511,512 | +0.03(+1.42%) |
Jun 27, 2002 | 2.276 | 2.325 | 2.257 | 2.306 | 501,972 | +0.03(+1.32%) |
Jun 26, 2002 | 2.218 | 2.284 | 2.180 | 2.276 | 1,032,933 | -0.01(-0.36%) |
Jun 25, 2002 | 2.330 | 2.368 | 2.265 | 2.284 | 790,019 | -0.10(-4.12%) |
Jun 21, 2002 | 2.423 | 2.447 | 2.322 | 2.382 | 660,123 | -0.07(-2.78%) |
Jun 20, 2002 | 2.491 | 2.491 | 2.417 | 2.450 | 429,318 | -0.02(-0.88%) |
Jun 19, 2002 | 2.505 | 2.524 | 2.436 | 2.472 | 465,645 | -0.04(-1.73%) |
Jun 18, 2002 | 2.466 | 2.521 | 2.455 | 2.515 | 333,914 | +0.02(+0.87%) |
Jun 17, 2002 | 2.417 | 2.505 | 2.412 | 2.494 | 563,251 | +0.08(+3.16%) |
Jun 14, 2002 | 2.417 | 2.464 | 2.374 | 2.417 | 851,298 | -0.10(-3.90%) |
Jun 12, 2002 | 2.494 | 2.532 | 2.439 | 2.515 | 895,697 | +0.01(+0.33%) |
Jun 11, 2002 | 2.524 | 2.551 | 2.499 | 2.507 | 597,743 | -0.02(-0.76%) |
Jun 10, 2002 | 2.532 | 2.573 | 2.507 | 2.526 | 487,294 | +0.01(+0.32%) |
Jun 07, 2002 | 2.480 | 2.543 | 2.475 | 2.518 | 645,078 | -0.03(-1.18%) |
Jun 06, 2002 | 2.575 | 2.575 | 2.529 | 2.548 | 553,710 | -0.03(-1.06%) |