Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.991 | 2.115 | 1.982 | 2.092 | 3,542,673 | +0.10(+4.86%) |
Aug 29, 2002 | 2.055 | 2.066 | 1.986 | 1.995 | 6,984,297 | -0.07(-3.38%) |
Aug 28, 2002 | 2.132 | 2.132 | 2.036 | 2.065 | 4,626,103 | -0.09(-4.39%) |
Aug 27, 2002 | 2.206 | 2.210 | 2.145 | 2.160 | 5,819,550 | +0.05(+2.32%) |
Aug 26, 2002 | 2.094 | 2.119 | 2.066 | 2.111 | 3,782,438 | +0.01(+0.64%) |
Aug 23, 2002 | 2.111 | 2.132 | 2.071 | 2.098 | 7,606,134 | -0.05(-2.47%) |
Aug 22, 2002 | 2.219 | 2.229 | 2.139 | 2.151 | 6,733,769 | -0.11(-4.85%) |
Aug 21, 2002 | 2.258 | 2.272 | 2.224 | 2.260 | 3,339,380 | +0.00(+0.19%) |
Aug 20, 2002 | 2.244 | 2.279 | 2.234 | 2.256 | 5,604,897 | +0.09(+4.35%) |
Aug 16, 2002 | 2.187 | 2.188 | 2.109 | 2.162 | 2,892,734 | -0.03(-1.39%) |
Aug 15, 2002 | 2.170 | 2.201 | 2.137 | 2.193 | 3,249,094 | +0.02(+1.14%) |
Aug 14, 2002 | 2.149 | 2.168 | 2.036 | 2.168 | 7,814,210 | +0.02(+0.91%) |
Aug 13, 2002 | 2.214 | 2.219 | 2.147 | 2.148 | 4,087,377 | -0.07(-3.28%) |
Aug 12, 2002 | 2.212 | 2.229 | 2.164 | 2.221 | 3,332,205 | +0.17(+8.39%) |
Aug 07, 2002 | 1.964 | 2.051 | 1.919 | 2.049 | 9,586,443 | +0.11(+5.53%) |
Aug 06, 2002 | 1.971 | 1.974 | 1.919 | 1.942 | 12,917,453 | -0.05(-2.74%) |
Aug 05, 2002 | 2.074 | 2.091 | 1.996 | 1.997 | 6,861,724 | -0.13(-6.17%) |
Aug 02, 2002 | 2.297 | 2.298 | 2.124 | 2.128 | 6,378,605 | -0.18(-7.79%) |
Aug 01, 2002 | 2.306 | 2.328 | 2.267 | 2.308 | 2,813,809 | -0.03(-1.15%) |
Jul 31, 2002 | 2.302 | 2.339 | 2.199 | 2.334 | 5,327,462 | +0.03(+1.51%) |
Jul 30, 2002 | 2.443 | 2.444 | 2.266 | 2.300 | 5,931,959 | -0.14(-5.89%) |
Jul 29, 2002 | 2.360 | 2.448 | 2.341 | 2.443 | 4,626,701 | +0.12(+5.26%) |
Jul 26, 2002 | 2.316 | 2.379 | 2.272 | 2.321 | 4,556,744 | +0.02(+0.67%) |
Jul 25, 2002 | 2.285 | 2.362 | 2.191 | 2.306 | 6,394,151 | +0.01(+0.46%) |
Jul 24, 2002 | 2.155 | 2.300 | 2.099 | 2.295 | 7,344,245 | +0.13(+6.07%) |
Jul 23, 2002 | 2.222 | 2.249 | 2.143 | 2.164 | 6,120,304 | -0.05(-2.16%) |
Jul 22, 2002 | 2.304 | 2.306 | 2.185 | 2.212 | 6,191,456 | -0.10(-4.17%) |
Jul 19, 2002 | 2.400 | 2.430 | 2.285 | 2.308 | 59,791 | -0.22(-8.61%) |
Jul 17, 2002 | 2.534 | 2.561 | 2.457 | 2.525 | 7,026,152 | -0.07(-2.83%) |
Jul 12, 2002 | 2.615 | 2.634 | 2.576 | 2.599 | 4,211,147 | -0.01(-0.22%) |
Jul 11, 2002 | 2.596 | 2.668 | 2.562 | 2.605 | 5,712,523 | -0.01(-0.29%) |
Jul 10, 2002 | 2.697 | 2.697 | 2.600 | 2.612 | 3,431,460 | -0.07(-2.75%) |
Jul 09, 2002 | 2.685 | 2.686 | 2.685 | 2.686 | 2,077,172 | +0.00(+0.06%) |
Jul 08, 2002 | 2.682 | 2.685 | 2.682 | 2.685 | 2,794,077 | +0.00(+0.09%) |
Jul 05, 2002 | 2.603 | 2.690 | 2.602 | 2.682 | 1,384,781 | +0.09(+3.28%) |
Jul 04, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | +0.00(+0.00%) |
Jul 03, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | -0.05(-2.03%) |
Jul 02, 2002 | 2.689 | 2.699 | 2.648 | 2.651 | 2,162,674 | -0.04(-1.42%) |
Jul 01, 2002 | 2.709 | 2.714 | 2.672 | 2.689 | 2,741,461 | -0.03(-1.12%) |
Jun 28, 2002 | 2.741 | 2.766 | 2.693 | 2.719 | 5,051,224 | -0.02(-0.88%) |
Jun 27, 2002 | 2.726 | 2.746 | 2.686 | 2.744 | 3,767,490 | +0.05(+1.80%) |
Jun 26, 2002 | 2.655 | 2.697 | 2.640 | 2.695 | 4,327,143 | -0.03(-1.06%) |
Jun 25, 2002 | 2.780 | 2.809 | 2.719 | 2.724 | 3,015,308 | +0.01(+0.23%) |
Jun 21, 2002 | 2.793 | 2.801 | 2.716 | 2.718 | 4,433,573 | -0.08(-3.03%) |
Jun 20, 2002 | 2.794 | 2.830 | 2.776 | 2.803 | 5,098,459 | +0.00(+0.13%) |
Jun 19, 2002 | 2.803 | 2.891 | 2.793 | 2.799 | 6,440,191 | -0.02(-0.70%) |
Jun 18, 2002 | 2.682 | 2.822 | 2.682 | 2.819 | 6,838,405 | +0.13(+5.02%) |
Jun 17, 2002 | 2.697 | 2.703 | 2.645 | 2.684 | 3,738,192 | +0.01(+0.30%) |
Jun 14, 2002 | 2.676 | 2.692 | 2.634 | 2.676 | 5,252,125 | -0.01(-0.44%) |
Jun 12, 2002 | 2.720 | 2.747 | 2.676 | 2.688 | 6,971,741 | -0.05(-1.94%) |
Jun 11, 2002 | 2.801 | 2.822 | 2.734 | 2.741 | 8,493,446 | -0.10(-3.57%) |
Jun 10, 2002 | 2.891 | 2.893 | 2.834 | 2.842 | 4,559,136 | -0.05(-1.62%) |
Jun 07, 2002 | 2.864 | 2.916 | 2.847 | 2.889 | 6,202,817 | -0.00(-0.07%) |
Jun 06, 2002 | 2.889 | 2.933 | 2.875 | 2.891 | 9,488,385 | +0.01(+0.44%) |