Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.068 | 2.153 | 2.068 | 2.105 | 735,252 | +0.03(+1.51%) |
Aug 29, 2002 | 2.066 | 2.102 | 2.060 | 2.074 | 703,659 | +0.01(+0.39%) |
Aug 28, 2002 | 2.083 | 2.124 | 2.048 | 2.066 | 868,517 | -0.03(-1.66%) |
Aug 27, 2002 | 2.137 | 2.158 | 2.101 | 2.101 | 680,683 | -0.03(-1.31%) |
Aug 26, 2002 | 2.077 | 2.136 | 2.071 | 2.129 | 726,636 | +0.03(+1.33%) |
Aug 23, 2002 | 2.124 | 2.146 | 2.101 | 2.101 | 708,255 | -0.04(-1.74%) |
Aug 22, 2002 | 2.124 | 2.169 | 2.116 | 2.138 | 1,451,549 | -0.02(-0.70%) |
Aug 21, 2002 | 2.137 | 2.203 | 2.109 | 2.153 | 618,071 | +0.02(+0.82%) |
Aug 20, 2002 | 2.136 | 2.146 | 2.102 | 2.136 | 693,320 | +0.02(+1.10%) |
Aug 16, 2002 | 2.108 | 2.124 | 2.080 | 2.112 | 707,106 | +0.00(+0.11%) |
Aug 15, 2002 | 2.130 | 2.130 | 2.060 | 2.110 | 1,328,624 | -0.02(-0.93%) |
Aug 14, 2002 | 2.077 | 2.130 | 2.043 | 2.130 | 1,069,562 | +0.04(+1.94%) |
Aug 13, 2002 | 2.130 | 2.156 | 2.089 | 2.089 | 1,004,079 | -0.05(-2.17%) |
Aug 12, 2002 | 2.111 | 2.147 | 2.076 | 2.136 | 784,078 | +0.01(+0.33%) |
Aug 07, 2002 | 2.086 | 2.138 | 2.080 | 2.129 | 722,041 | +0.05(+2.63%) |
Aug 06, 2002 | 2.032 | 2.122 | 2.032 | 2.074 | 1,056,925 | +0.06(+2.88%) |
Aug 05, 2002 | 2.090 | 2.123 | 2.014 | 2.016 | 344,649 | -0.07(-3.55%) |
Aug 02, 2002 | 2.102 | 2.141 | 2.054 | 2.090 | 3,233,962 | -0.01(-0.50%) |
Aug 01, 2002 | 2.104 | 2.122 | 2.047 | 2.101 | 2,468,266 | -0.00(-0.17%) |
Jul 31, 2002 | 2.163 | 2.163 | 2.104 | 2.104 | 1,603,769 | -0.09(-4.18%) |
Jul 30, 2002 | 2.190 | 2.236 | 2.072 | 2.196 | 1,477,972 | +0.01(+0.26%) |
Jul 29, 2002 | 2.077 | 2.203 | 2.077 | 2.190 | 1,240,738 | +0.13(+6.25%) |
Jul 26, 2002 | 2.089 | 2.101 | 2.032 | 2.061 | 1,279,224 | -0.03(-1.33%) |
Jul 25, 2002 | 2.141 | 2.141 | 2.009 | 2.089 | 2,943,308 | -0.04(-1.91%) |
Jul 24, 2002 | 2.000 | 2.139 | 1.938 | 2.130 | 2,153,486 | +0.12(+5.89%) |
Jul 23, 2002 | 2.102 | 2.117 | 2.003 | 2.011 | 1,902,466 | -0.09(-4.31%) |
Jul 22, 2002 | 2.101 | 2.160 | 2.071 | 2.102 | 1,935,208 | +0.00(+0.00%) |
Jul 19, 2002 | 2.147 | 2.170 | 2.101 | 2.102 | 1,705,441 | -0.12(-5.38%) |
Jul 17, 2002 | 2.203 | 2.270 | 2.203 | 2.221 | 1,908,210 | -0.10(-4.11%) |
Jul 12, 2002 | 2.333 | 2.357 | 2.288 | 2.317 | 2,098,342 | -0.03(-1.19%) |
Jul 11, 2002 | 2.254 | 2.344 | 2.198 | 2.344 | 1,973,119 | +0.07(+3.06%) |
Jul 10, 2002 | 2.298 | 2.330 | 2.240 | 2.275 | 1,046,011 | -0.02(-0.96%) |
Jul 09, 2002 | 2.321 | 2.366 | 2.292 | 2.297 | 1,608,365 | -0.03(-1.44%) |
Jul 08, 2002 | 2.330 | 2.330 | 2.330 | 2.330 | 1,396,980 | +0.00(+0.00%) |
Jul 05, 2002 | 2.276 | 2.351 | 2.276 | 2.330 | 841,519 | +0.07(+2.92%) |
Jul 04, 2002 | 2.351 | 2.353 | 2.261 | 2.264 | 1,317,710 | +0.00(+0.00%) |
Jul 03, 2002 | 2.351 | 2.353 | 2.261 | 2.264 | 1,306,796 | -0.09(-3.70%) |
Jul 02, 2002 | 2.379 | 2.385 | 2.320 | 2.351 | 2,444,715 | -0.02(-0.93%) |
Jul 01, 2002 | 2.406 | 2.445 | 2.368 | 2.373 | 1,045,437 | -0.03(-1.30%) |
Jun 28, 2002 | 2.431 | 2.502 | 2.405 | 2.405 | 1,762,308 | -0.03(-1.10%) |
Jun 27, 2002 | 2.445 | 2.480 | 2.391 | 2.431 | 1,721,525 | -0.01(-0.52%) |
Jun 26, 2002 | 2.333 | 2.462 | 2.317 | 2.444 | 3,077,721 | +0.10(+4.26%) |
Jun 25, 2002 | 2.321 | 2.373 | 2.321 | 2.344 | 3,509,682 | +0.04(+1.66%) |
Jun 21, 2002 | 2.304 | 2.321 | 2.292 | 2.306 | 3,019,131 | +0.03(+1.38%) |
Jun 20, 2002 | 2.240 | 2.303 | 2.240 | 2.275 | 2,301,111 | +0.05(+2.08%) |
Jun 19, 2002 | 2.257 | 2.293 | 2.228 | 2.228 | 2,050,091 | -0.06(-2.54%) |
Jun 18, 2002 | 2.219 | 2.297 | 2.219 | 2.286 | 2,756,048 | +0.07(+3.09%) |
Jun 17, 2002 | 2.191 | 2.232 | 2.165 | 2.218 | 2,853,125 | +0.06(+2.63%) |
Jun 14, 2002 | 2.101 | 2.161 | 2.086 | 2.161 | 2,881,845 | +0.04(+1.69%) |
Jun 12, 2002 | 2.112 | 2.126 | 2.077 | 2.125 | 1,369,408 | +0.01(+0.27%) |
Jun 11, 2002 | 2.152 | 2.202 | 2.112 | 2.119 | 2,052,963 | -0.05(-2.30%) |
Jun 10, 2002 | 2.136 | 2.178 | 2.136 | 2.169 | 2,033,433 | +0.02(+1.03%) |
Jun 07, 2002 | 2.124 | 2.167 | 2.089 | 2.147 | 2,279,857 | +0.01(+0.54%) |
Jun 06, 2002 | 2.170 | 2.188 | 2.116 | 2.136 | 1,087,944 | -0.05(-2.08%) |