Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.777 | 2.925 | 2.754 | 2.925 | 41,120 | +0.15(+5.32%) |
Aug 29, 2002 | 2.866 | 2.866 | 2.748 | 2.777 | 13,199 | -0.06(-2.08%) |
Aug 28, 2002 | 2.807 | 2.896 | 2.807 | 2.837 | 78,348 | -0.01(-0.21%) |
Aug 27, 2002 | 2.848 | 2.896 | 2.748 | 2.842 | 55,165 | -0.08(-2.83%) |
Aug 26, 2002 | 2.813 | 2.925 | 2.813 | 2.925 | 66,503 | +0.06(+2.06%) |
Aug 23, 2002 | 2.866 | 2.943 | 2.866 | 2.866 | 21,829 | -0.08(-2.81%) |
Aug 22, 2002 | 3.014 | 3.043 | 2.925 | 2.949 | 456,893 | -0.06(-2.16%) |
Aug 21, 2002 | 2.955 | 3.014 | 2.925 | 3.014 | 134,698 | -0.03(-0.97%) |
Aug 20, 2002 | 2.807 | 3.073 | 2.718 | 3.043 | 53,304 | +0.18(+6.19%) |
Aug 16, 2002 | 2.896 | 2.925 | 2.866 | 2.866 | 14,552 | -0.02(-0.82%) |
Aug 15, 2002 | 2.512 | 2.925 | 2.512 | 2.890 | 83,425 | +0.44(+17.83%) |
Aug 14, 2002 | 2.423 | 2.541 | 2.423 | 2.452 | 9,137 | +0.00(+0.00%) |
Aug 13, 2002 | 2.452 | 2.517 | 2.452 | 2.452 | 9,645 | -0.06(-2.35%) |
Aug 12, 2002 | 2.547 | 2.547 | 2.441 | 2.512 | 25,890 | -0.06(-2.52%) |
Aug 07, 2002 | 2.571 | 2.600 | 2.571 | 2.577 | 17,768 | +0.01(+0.23%) |
Aug 06, 2002 | 2.630 | 2.689 | 2.571 | 2.571 | 15,906 | +0.00(+0.00%) |
Aug 05, 2002 | 2.807 | 2.866 | 2.494 | 2.571 | 32,828 | -0.28(-9.94%) |
Aug 02, 2002 | 2.955 | 2.955 | 2.837 | 2.854 | 12,522 | -0.12(-4.17%) |
Aug 01, 2002 | 2.955 | 3.002 | 2.842 | 2.978 | 81,733 | +0.02(+0.80%) |
Jul 31, 2002 | 2.718 | 2.955 | 2.659 | 2.955 | 115,069 | +0.24(+8.70%) |
Jul 30, 2002 | 2.571 | 2.718 | 2.512 | 2.718 | 37,397 | +0.12(+4.55%) |
Jul 29, 2002 | 2.618 | 2.624 | 2.577 | 2.600 | 27,582 | +0.00(+0.00%) |
Jul 26, 2002 | 2.600 | 2.624 | 2.541 | 2.600 | 20,306 | +0.03(+1.15%) |
Jul 25, 2002 | 2.512 | 2.624 | 2.452 | 2.571 | 93,070 | +0.00(+0.00%) |
Jul 24, 2002 | 2.311 | 2.571 | 2.311 | 2.571 | 96,455 | +0.21(+8.75%) |
Jul 23, 2002 | 2.393 | 2.393 | 2.340 | 2.364 | 75,133 | -0.04(-1.48%) |
Jul 22, 2002 | 2.541 | 2.541 | 2.376 | 2.399 | 50,935 | -0.12(-4.69%) |
Jul 19, 2002 | 2.582 | 2.588 | 2.512 | 2.517 | 15,568 | -0.05(-2.07%) |
Jul 17, 2002 | 2.630 | 2.659 | 2.571 | 2.571 | 64,811 | +0.01(+0.23%) |
Jul 12, 2002 | 2.458 | 2.565 | 2.458 | 2.565 | 28,598 | +0.11(+4.33%) |
Jul 11, 2002 | 2.370 | 2.464 | 2.370 | 2.458 | 74,456 | +0.01(+0.24%) |
Jul 10, 2002 | 2.423 | 2.452 | 2.405 | 2.452 | 6,938 | +0.03(+1.22%) |
Jul 09, 2002 | 2.311 | 2.423 | 2.311 | 2.423 | 67,180 | +0.06(+2.76%) |
Jul 08, 2002 | 2.399 | 2.399 | 2.358 | 2.358 | 68,195 | -0.04(-1.72%) |
Jul 05, 2002 | 2.441 | 2.441 | 2.399 | 2.399 | 236,907 | -0.04(-1.46%) |
Jul 04, 2002 | 2.606 | 2.606 | 2.423 | 2.435 | 99,332 | +0.00(+0.00%) |
Jul 03, 2002 | 2.606 | 2.606 | 2.423 | 2.435 | 99,332 | -0.23(-8.65%) |
Jul 02, 2002 | 2.748 | 2.760 | 2.665 | 2.665 | 59,396 | -0.18(-6.24%) |
Jul 01, 2002 | 2.837 | 2.842 | 2.837 | 2.842 | 8,630 | -0.05(-1.84%) |
Jun 28, 2002 | 2.807 | 2.896 | 2.701 | 2.896 | 63,626 | +0.09(+3.16%) |
Jun 27, 2002 | 2.748 | 2.825 | 2.659 | 2.807 | 64,980 | +0.02(+0.85%) |
Jun 26, 2002 | 2.783 | 2.783 | 2.671 | 2.783 | 37,059 | -0.02(-0.84%) |
Jun 25, 2002 | 2.777 | 2.837 | 2.766 | 2.807 | 5,753 | -0.03(-1.04%) |
Jun 21, 2002 | 2.777 | 2.848 | 2.754 | 2.837 | 42,135 | +0.03(+1.05%) |
Jun 20, 2002 | 2.837 | 2.854 | 2.777 | 2.807 | 46,535 | -0.01(-0.21%) |
Jun 19, 2002 | 2.807 | 2.837 | 2.777 | 2.813 | 18,952 | -0.01(-0.42%) |
Jun 18, 2002 | 2.766 | 2.837 | 2.748 | 2.825 | 24,198 | +0.05(+1.70%) |
Jun 17, 2002 | 2.777 | 2.807 | 2.748 | 2.777 | 48,566 | +0.06(+2.17%) |
Jun 14, 2002 | 2.807 | 2.819 | 2.701 | 2.718 | 57,027 | -0.18(-6.12%) |
Jun 12, 2002 | 3.061 | 3.067 | 2.807 | 2.896 | 57,703 | -0.15(-4.85%) |
Jun 11, 2002 | 3.126 | 3.126 | 2.955 | 3.043 | 41,458 | -0.08(-2.65%) |
Jun 10, 2002 | 3.185 | 3.191 | 3.073 | 3.126 | 81,394 | -0.05(-1.67%) |
Jun 07, 2002 | 3.097 | 3.191 | 3.073 | 3.179 | 89,517 | +0.11(+3.66%) |
Jun 06, 2002 | 3.043 | 3.073 | 2.990 | 3.067 | 23,183 | +0.05(+1.76%) |