Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.907 | 3.058 | 2.903 | 2.998 | 978,100 | +0.05(+1.84%) |
Aug 29, 2002 | 2.955 | 2.977 | 2.915 | 2.944 | 997,992 | -0.01(-0.39%) |
Aug 28, 2002 | 3.039 | 3.056 | 2.951 | 2.955 | 1,475,159 | -0.10(-3.35%) |
Aug 27, 2002 | 3.174 | 3.219 | 3.025 | 3.058 | 2,463,851 | -0.08(-2.59%) |
Aug 26, 2002 | 3.077 | 3.170 | 3.062 | 3.139 | 1,405,147 | +0.08(+2.53%) |
Aug 23, 2002 | 3.033 | 3.157 | 3.019 | 3.062 | 3,413,275 | -0.02(-0.50%) |
Aug 22, 2002 | 3.039 | 3.135 | 3.039 | 3.077 | 2,760,691 | +0.04(+1.27%) |
Aug 21, 2002 | 3.182 | 3.193 | 2.942 | 3.039 | 3,545,548 | -0.09(-3.03%) |
Aug 20, 2002 | 3.100 | 3.222 | 3.025 | 3.133 | 3,034,797 | +0.17(+5.68%) |
Aug 16, 2002 | 2.888 | 2.990 | 2.874 | 2.965 | 1,833,485 | +0.08(+2.68%) |
Aug 15, 2002 | 3.097 | 3.135 | 2.826 | 2.888 | 6,134,698 | -0.18(-5.99%) |
Aug 14, 2002 | 2.934 | 3.089 | 2.905 | 3.071 | 2,573,390 | +0.14(+4.82%) |
Aug 13, 2002 | 2.946 | 3.008 | 2.864 | 2.930 | 2,337,003 | -0.02(-0.53%) |
Aug 12, 2002 | 2.874 | 2.961 | 2.855 | 2.946 | 1,683,386 | +0.05(+1.60%) |
Aug 07, 2002 | 2.994 | 3.060 | 2.710 | 2.899 | 4,016,514 | -0.05(-1.58%) |
Aug 06, 2002 | 2.975 | 3.039 | 2.913 | 2.946 | 5,221,959 | +0.05(+1.67%) |
Aug 05, 2002 | 3.251 | 3.251 | 2.882 | 2.897 | 6,705,127 | -0.36(-11.10%) |
Aug 02, 2002 | 3.387 | 3.460 | 3.176 | 3.259 | 9,365,580 | -0.08(-2.38%) |
Aug 01, 2002 | 3.029 | 3.687 | 2.808 | 3.339 | 31,754,154 | +0.53(+18.88%) |
Jul 31, 2002 | 3.832 | 3.834 | 2.572 | 2.808 | 50,716,276 | -4.22(-60.06%) |
Jul 25, 2002 | 6.842 | 7.113 | 6.828 | 7.031 | 2,558,923 | +0.20(+2.86%) |
Jul 24, 2002 | 6.060 | 6.842 | 5.845 | 6.836 | 3,440,401 | +0.77(+12.74%) |
Jul 23, 2002 | 6.178 | 6.338 | 6.054 | 6.064 | 1,610,791 | -0.11(-1.82%) |
Jul 22, 2002 | 6.418 | 6.493 | 6.048 | 6.176 | 2,822,436 | -0.24(-3.77%) |
Jul 19, 2002 | 6.731 | 6.803 | 6.416 | 6.418 | 1,877,663 | -0.48(-6.91%) |
Jul 17, 2002 | 6.938 | 7.070 | 6.807 | 6.894 | 747,655 | -0.32(-4.48%) |
Jul 12, 2002 | 7.198 | 7.343 | 7.144 | 7.217 | 924,364 | +0.02(+0.27%) |
Jul 11, 2002 | 7.248 | 7.271 | 7.022 | 7.198 | 1,054,570 | -0.08(-1.04%) |
Jul 10, 2002 | 7.616 | 7.625 | 7.238 | 7.273 | 912,480 | -0.26(-3.49%) |
Jul 09, 2002 | 7.651 | 7.651 | 7.536 | 7.536 | 862,619 | -0.11(-1.49%) |
Jul 08, 2002 | 7.790 | 7.790 | 7.651 | 7.651 | 550,536 | -0.14(-1.79%) |
Jul 05, 2002 | 7.484 | 7.800 | 7.480 | 7.790 | 472,774 | +0.31(+4.17%) |
Jul 04, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | +0.00(+0.00%) |
Jul 03, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | -0.02(-0.23%) |
Jul 02, 2002 | 7.759 | 7.807 | 7.494 | 7.496 | 787,440 | -0.26(-3.37%) |
Jul 01, 2002 | 7.819 | 7.873 | 7.755 | 7.757 | 1,113,215 | -0.04(-0.47%) |
Jun 28, 2002 | 7.761 | 7.865 | 7.693 | 7.794 | 864,686 | +0.03(+0.45%) |
Jun 27, 2002 | 7.742 | 7.780 | 7.697 | 7.759 | 1,746,939 | +0.02(+0.23%) |
Jun 26, 2002 | 7.742 | 7.858 | 7.639 | 7.742 | 1,585,989 | -0.08(-0.97%) |
Jun 25, 2002 | 7.862 | 7.935 | 7.794 | 7.817 | 1,129,749 | -0.30(-3.72%) |
Jun 21, 2002 | 8.245 | 8.307 | 8.111 | 8.119 | 1,082,988 | -0.24(-2.89%) |
Jun 20, 2002 | 8.322 | 8.438 | 8.283 | 8.361 | 763,155 | +0.02(+0.28%) |
Jun 19, 2002 | 8.402 | 8.438 | 8.312 | 8.338 | 1,189,686 | -0.06(-0.76%) |
Jun 18, 2002 | 8.419 | 8.446 | 8.303 | 8.402 | 1,289,149 | -0.02(-0.21%) |
Jun 17, 2002 | 8.367 | 8.467 | 8.312 | 8.419 | 1,061,804 | +0.10(+1.21%) |
Jun 14, 2002 | 8.479 | 8.506 | 8.254 | 8.318 | 1,261,248 | -0.11(-1.33%) |
Jun 12, 2002 | 8.336 | 8.467 | 8.283 | 8.431 | 1,240,580 | +0.10(+1.18%) |
Jun 11, 2002 | 8.456 | 8.487 | 8.318 | 8.332 | 900,079 | -0.13(-1.49%) |
Jun 10, 2002 | 8.458 | 8.506 | 8.403 | 8.458 | 282,372 | +0.02(+0.21%) |
Jun 07, 2002 | 8.371 | 8.467 | 8.303 | 8.440 | 708,386 | +0.07(+0.83%) |
Jun 06, 2002 | 8.535 | 8.545 | 8.351 | 8.371 | 2,114,050 | -0.16(-1.93%) |