Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.957 | 1.991 | 1.923 | 1.943 | 19,145,844 | -0.03(-1.71%) |
Aug 29, 2002 | 1.904 | 1.991 | 1.894 | 1.976 | 22,732,152 | +0.06(+2.97%) |
Aug 28, 2002 | 1.955 | 1.981 | 1.915 | 1.919 | 16,777,236 | -0.04(-2.26%) |
Aug 27, 2002 | 2.030 | 2.042 | 1.959 | 1.964 | 17,404,230 | -0.06(-3.19%) |
Aug 26, 2002 | 2.061 | 2.066 | 1.981 | 2.029 | 12,194,001 | -0.00(-0.19%) |
Aug 23, 2002 | 2.026 | 2.078 | 2.015 | 2.032 | 13,330,525 | -0.01(-0.47%) |
Aug 22, 2002 | 2.018 | 2.049 | 1.962 | 2.042 | 14,146,416 | +0.03(+1.25%) |
Aug 21, 2002 | 2.054 | 2.056 | 1.962 | 2.017 | 26,388,914 | -0.02(-0.85%) |
Aug 20, 2002 | 2.064 | 2.067 | 2.010 | 2.034 | 15,214,265 | +0.02(+1.10%) |
Aug 16, 2002 | 2.020 | 2.049 | 1.981 | 2.012 | 16,971,948 | -0.04(-2.16%) |
Aug 15, 2002 | 1.963 | 2.058 | 1.962 | 2.057 | 25,152,398 | +0.08(+3.91%) |
Aug 14, 2002 | 1.837 | 2.001 | 1.820 | 1.979 | 26,871,102 | +0.15(+8.13%) |
Aug 13, 2002 | 1.913 | 1.926 | 1.830 | 1.830 | 17,367,554 | -0.08(-3.96%) |
Aug 12, 2002 | 1.880 | 1.925 | 1.865 | 1.906 | 11,800,148 | +0.04(+2.29%) |
Aug 07, 2002 | 1.860 | 1.869 | 1.796 | 1.863 | 19,589,136 | +0.02(+1.00%) |
Aug 06, 2002 | 1.826 | 1.862 | 1.788 | 1.845 | 25,352,248 | +0.04(+2.47%) |
Aug 05, 2002 | 1.823 | 1.857 | 1.788 | 1.800 | 18,505,290 | -0.02(-0.96%) |
Aug 02, 2002 | 1.851 | 1.884 | 1.786 | 1.818 | 26,017,444 | -0.00(-0.16%) |
Aug 01, 2002 | 1.886 | 1.902 | 1.820 | 1.821 | 22,735,050 | -0.08(-4.02%) |
Jul 31, 2002 | 1.900 | 1.910 | 1.861 | 1.897 | 20,055,804 | -0.01(-0.46%) |
Jul 30, 2002 | 1.961 | 1.964 | 1.885 | 1.906 | 28,290,246 | -0.06(-2.91%) |
Jul 29, 2002 | 1.927 | 1.965 | 1.910 | 1.963 | 27,270,186 | +0.08(+4.15%) |
Jul 26, 2002 | 1.992 | 1.998 | 1.807 | 1.885 | 48,127,720 | -0.05(-2.35%) |
Jul 25, 2002 | 1.997 | 2.001 | 1.856 | 1.930 | 42,133,484 | -0.11(-5.27%) |
Jul 24, 2002 | 1.818 | 2.069 | 1.811 | 2.037 | 42,346,468 | +0.21(+11.71%) |
Jul 23, 2002 | 1.884 | 1.909 | 1.809 | 1.824 | 38,797,008 | -0.07(-3.82%) |
Jul 22, 2002 | 1.935 | 1.965 | 1.782 | 1.896 | 28,348,708 | -0.05(-2.39%) |
Jul 19, 2002 | 1.990 | 2.001 | 1.923 | 1.943 | 22,353,438 | -0.13(-6.07%) |
Jul 17, 2002 | 2.101 | 2.102 | 2.009 | 2.068 | 22,603,844 | -0.06(-2.68%) |
Jul 12, 2002 | 2.194 | 2.204 | 2.091 | 2.125 | 22,587,288 | -0.04(-1.79%) |
Jul 11, 2002 | 2.145 | 2.195 | 2.080 | 2.164 | 28,361,124 | -0.01(-0.53%) |
Jul 10, 2002 | 2.203 | 2.252 | 2.157 | 2.175 | 21,845,382 | -0.02(-0.79%) |
Jul 09, 2002 | 2.284 | 2.278 | 2.186 | 2.193 | 28,540,134 | -0.09(-3.98%) |
Jul 08, 2002 | 2.304 | 2.322 | 2.163 | 2.284 | 19,678,642 | -0.02(-0.88%) |
Jul 05, 2002 | 2.280 | 2.323 | 2.252 | 2.304 | 10,471,028 | +0.07(+2.94%) |
Jul 04, 2002 | 2.266 | 2.308 | 2.203 | 2.238 | 22,803,548 | +0.00(+0.00%) |
Jul 03, 2002 | 2.266 | 2.308 | 2.203 | 2.238 | 22,739,396 | -0.03(-1.53%) |
Jul 02, 2002 | 2.345 | 2.393 | 2.270 | 2.273 | 34,414,856 | -0.08(-3.45%) |
Jul 01, 2002 | 2.360 | 2.412 | 2.347 | 2.354 | 15,413,452 | -0.05(-1.97%) |
Jun 28, 2002 | 2.416 | 2.428 | 2.370 | 2.402 | 19,998,376 | -0.01(-0.48%) |
Jun 27, 2002 | 2.386 | 2.418 | 2.303 | 2.413 | 22,935,996 | +0.05(+1.96%) |
Jun 26, 2002 | 2.329 | 2.374 | 2.228 | 2.367 | 32,759,794 | -0.00(-0.04%) |
Jun 25, 2002 | 2.414 | 2.414 | 2.340 | 2.368 | 24,984,776 | -0.02(-0.89%) |
Jun 21, 2002 | 2.398 | 2.438 | 2.355 | 2.389 | 33,724,172 | -0.03(-1.08%) |
Jun 20, 2002 | 2.396 | 2.445 | 2.358 | 2.415 | 35,069,848 | +0.05(+2.25%) |
Jun 19, 2002 | 2.349 | 2.390 | 2.344 | 2.362 | 15,241,169 | -0.00(-0.12%) |
Jun 18, 2002 | 2.323 | 2.391 | 2.320 | 2.365 | 16,207,614 | +0.02(+0.66%) |
Jun 17, 2002 | 2.287 | 2.364 | 2.271 | 2.349 | 14,618,257 | +0.06(+2.83%) |
Jun 14, 2002 | 2.278 | 2.290 | 2.169 | 2.285 | 22,033,704 | -0.07(-3.07%) |
Jun 12, 2002 | 2.308 | 2.373 | 2.300 | 2.357 | 20,744,420 | +0.05(+1.96%) |
Jun 11, 2002 | 2.404 | 2.411 | 2.294 | 2.312 | 19,203,696 | -0.07(-2.88%) |
Jun 10, 2002 | 2.412 | 2.412 | 2.363 | 2.380 | 12,757,798 | -0.03(-1.12%) |
Jun 07, 2002 | 2.378 | 2.418 | 2.370 | 2.407 | 32,310,202 | +0.05(+2.30%) |
Jun 06, 2002 | 2.417 | 2.420 | 2.350 | 2.353 | 22,017,666 | -0.06(-2.52%) |