Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.847 | 2.874 | 2.791 | 2.847 | 64,211 | +0.01(+0.26%) |
Aug 29, 2002 | 2.791 | 2.907 | 2.779 | 2.839 | 139,930 | -0.00(-0.04%) |
Aug 28, 2002 | 2.779 | 2.859 | 2.779 | 2.841 | 131,939 | +0.05(+1.84%) |
Aug 27, 2002 | 2.767 | 2.853 | 2.704 | 2.789 | 155,202 | +0.03(+1.04%) |
Aug 26, 2002 | 2.769 | 2.769 | 2.628 | 2.761 | 120,894 | +0.05(+1.66%) |
Aug 23, 2002 | 2.741 | 2.935 | 2.694 | 2.716 | 719,896 | -0.09(-3.21%) |
Aug 22, 2002 | 2.701 | 2.806 | 2.701 | 2.806 | 246,121 | +0.08(+2.94%) |
Aug 21, 2002 | 2.459 | 2.758 | 2.438 | 2.726 | 367,229 | +0.29(+11.92%) |
Aug 20, 2002 | 2.290 | 2.453 | 2.290 | 2.435 | 206,344 | +0.17(+7.51%) |
Aug 16, 2002 | 2.264 | 2.265 | 2.253 | 2.265 | 1,136,492 | +0.01(+0.28%) |
Aug 15, 2002 | 2.256 | 2.264 | 2.251 | 2.259 | 277,019 | +0.02(+0.84%) |
Aug 14, 2002 | 2.191 | 2.253 | 2.165 | 2.240 | 116,845 | +0.05(+2.23%) |
Aug 13, 2002 | 2.253 | 2.253 | 2.191 | 2.191 | 229,784 | -0.06(-2.45%) |
Aug 12, 2002 | 2.253 | 2.253 | 2.202 | 2.246 | 132,117 | -0.09(-3.96%) |
Aug 07, 2002 | 2.398 | 2.403 | 2.321 | 2.339 | 11,435,953 | -0.02(-0.95%) |
Aug 06, 2002 | 2.381 | 2.400 | 2.310 | 2.361 | 42,618 | +0.03(+1.29%) |
Aug 05, 2002 | 2.310 | 2.378 | 2.309 | 2.331 | 51,142 | +0.02(+1.03%) |
Aug 02, 2002 | 2.315 | 2.419 | 2.274 | 2.308 | 63,217 | -0.01(-0.43%) |
Aug 01, 2002 | 2.565 | 2.565 | 2.278 | 2.318 | 84,526 | -0.22(-8.54%) |
Jul 31, 2002 | 2.572 | 2.572 | 2.457 | 2.534 | 125,014 | -0.04(-1.46%) |
Jul 30, 2002 | 2.413 | 2.572 | 2.406 | 2.572 | 74,937 | +0.13(+5.33%) |
Jul 29, 2002 | 2.401 | 2.485 | 2.401 | 2.442 | 90,010 | +0.06(+2.58%) |
Jul 26, 2002 | 2.346 | 2.388 | 2.303 | 2.380 | 74,227 | +0.13(+5.67%) |
Jul 25, 2002 | 2.318 | 2.398 | 2.253 | 2.253 | 72,096 | -0.06(-2.76%) |
Jul 24, 2002 | 2.160 | 2.316 | 2.152 | 2.316 | 356,574 | +0.12(+5.47%) |
Jul 23, 2002 | 2.189 | 2.218 | 2.104 | 2.196 | 525,627 | +0.01(+0.46%) |
Jul 22, 2002 | 2.231 | 2.303 | 2.085 | 2.186 | 317,152 | -0.06(-2.67%) |
Jul 19, 2002 | 2.248 | 2.378 | 2.220 | 2.246 | 260,327 | -0.33(-12.65%) |
Jul 17, 2002 | 2.698 | 2.759 | 2.567 | 2.572 | 74,937 | -0.31(-10.61%) |
Jul 12, 2002 | 3.016 | 3.016 | 2.848 | 2.877 | 139,220 | -0.13(-4.21%) |
Jul 11, 2002 | 2.981 | 3.042 | 2.972 | 3.003 | 292,646 | -0.03(-1.03%) |
Jul 10, 2002 | 3.028 | 3.066 | 3.003 | 3.035 | 104,060 | +0.01(+0.37%) |
Jul 09, 2002 | 3.018 | 3.023 | 3.018 | 3.023 | 329,582 | +0.01(+0.17%) |
Jul 08, 2002 | 3.010 | 3.018 | 3.010 | 3.018 | 96,956 | +0.01(+0.29%) |
Jul 05, 2002 | 3.016 | 3.097 | 3.010 | 3.010 | 28,057 | +0.01(+0.17%) |
Jul 04, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.00(+0.00%) |
Jul 03, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.03(+1.05%) |
Jul 02, 2002 | 3.091 | 3.204 | 2.972 | 2.973 | 244,700 | -0.15(-4.77%) |
Jul 01, 2002 | 3.091 | 3.195 | 3.091 | 3.122 | 80,619 | -0.06(-1.77%) |
Jun 28, 2002 | 3.195 | 3.201 | 3.072 | 3.179 | 649,576 | +0.01(+0.32%) |
Jun 27, 2002 | 3.214 | 3.229 | 3.076 | 3.169 | 134,603 | +0.04(+1.20%) |
Jun 26, 2002 | 3.232 | 3.259 | 3.131 | 3.131 | 68,899 | -0.14(-4.39%) |
Jun 25, 2002 | 3.360 | 3.360 | 3.272 | 3.275 | 88,078 | -0.08(-2.35%) |
Jun 21, 2002 | 3.254 | 3.291 | 3.247 | 3.354 | 113,649 | +0.02(+0.75%) |
Jun 20, 2002 | 3.329 | 3.379 | 3.322 | 3.329 | 48,656 | -0.04(-1.12%) |
Jun 19, 2002 | 3.360 | 3.379 | 3.336 | 3.366 | 166,567 | -0.01(-0.19%) |
Jun 18, 2002 | 3.379 | 3.384 | 3.319 | 3.373 | 151,650 | -0.03(-0.92%) |
Jun 17, 2002 | 3.316 | 3.433 | 3.316 | 3.404 | 380,724 | +0.05(+1.49%) |
Jun 14, 2002 | 3.373 | 3.382 | 3.348 | 3.354 | 53,628 | +0.05(+1.40%) |
Jun 12, 2002 | 3.279 | 3.310 | 3.279 | 3.308 | 14,206 | +0.02(+0.49%) |
Jun 11, 2002 | 3.268 | 3.340 | 3.260 | 3.291 | 280,571 | -0.01(-0.38%) |
Jun 10, 2002 | 3.216 | 3.329 | 3.161 | 3.304 | 173,315 | +0.10(+3.17%) |
Jun 07, 2002 | 3.078 | 3.202 | 3.077 | 3.202 | 144,547 | +0.06(+1.95%) |
Jun 06, 2002 | 3.236 | 3.236 | 3.071 | 3.141 | 407,006 | -0.11(-3.39%) |