Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.291 | 2.301 | 2.146 | 2.175 | 627,224 | -0.02(-0.88%) |
Aug 29, 2002 | 2.204 | 2.228 | 2.127 | 2.194 | 579,788 | +0.00(+0.00%) |
Aug 28, 2002 | 2.233 | 2.296 | 2.175 | 2.194 | 666,363 | -0.11(-4.62%) |
Aug 27, 2002 | 2.349 | 2.494 | 2.175 | 2.301 | 1,372,556 | -0.06(-2.46%) |
Aug 26, 2002 | 2.407 | 2.552 | 2.320 | 2.359 | 1,355,667 | +0.03(+1.25%) |
Aug 23, 2002 | 2.610 | 2.707 | 2.281 | 2.330 | 2,385,174 | -0.33(-12.36%) |
Aug 22, 2002 | 2.736 | 2.775 | 2.659 | 2.659 | 1,156,341 | -0.09(-3.17%) |
Aug 21, 2002 | 2.804 | 2.997 | 2.648 | 2.746 | 1,467,120 | -0.22(-7.49%) |
Aug 20, 2002 | 3.171 | 3.171 | 2.920 | 2.968 | 747,519 | -0.02(-0.65%) |
Aug 16, 2002 | 2.987 | 3.084 | 2.910 | 2.987 | 1,188,343 | +0.01(+0.29%) |
Aug 15, 2002 | 3.587 | 3.587 | 2.958 | 2.978 | 1,494,043 | -0.37(-10.98%) |
Aug 14, 2002 | 3.219 | 3.374 | 3.045 | 3.346 | 1,055,825 | +0.15(+4.63%) |
Aug 13, 2002 | 3.480 | 3.606 | 3.190 | 3.198 | 1,004,621 | -0.32(-9.12%) |
Aug 12, 2002 | 3.413 | 3.538 | 3.123 | 3.519 | 991,138 | +0.45(+14.83%) |
Aug 07, 2002 | 2.804 | 3.103 | 2.610 | 3.065 | 3,113,168 | +0.41(+15.27%) |
Aug 06, 2002 | 2.823 | 3.171 | 2.504 | 2.659 | 2,310,151 | -0.13(-4.51%) |
Aug 05, 2002 | 3.490 | 3.500 | 2.717 | 2.784 | 252,500,176 | -0.60(-17.71%) |
Aug 02, 2002 | 3.374 | 3.500 | 2.900 | 3.384 | 1,566,625 | +0.06(+1.74%) |
Aug 01, 2002 | 3.828 | 3.886 | 3.190 | 3.326 | 2,069,373 | -0.48(-12.69%) |
Jul 31, 2002 | 4.176 | 4.186 | 3.674 | 3.809 | 244,173,152 | -0.83(-17.92%) |
Jul 30, 2002 | 4.234 | 4.679 | 4.060 | 4.640 | 1,735,537 | +0.47(+11.37%) |
Jul 29, 2002 | 4.109 | 4.260 | 3.780 | 4.167 | 177,639,712 | +0.33(+8.56%) |
Jul 26, 2002 | 4.215 | 4.408 | 3.683 | 3.838 | 2,189,186 | -0.41(-9.57%) |
Jul 25, 2002 | 4.645 | 4.834 | 3.819 | 4.244 | 2,060,446 | -0.55(-11.49%) |
Jul 24, 2002 | 4.602 | 4.863 | 4.215 | 4.795 | 2,189,711 | +0.18(+3.98%) |
Jul 23, 2002 | 5.336 | 5.462 | 4.544 | 4.611 | 1,832,565 | -0.76(-14.21%) |
Jul 22, 2002 | 5.046 | 5.510 | 5.037 | 5.375 | 924,404 | +0.13(+2.39%) |
Jul 19, 2002 | 5.085 | 5.356 | 5.027 | 5.249 | 892,905 | -0.38(-6.70%) |
Jul 17, 2002 | 5.916 | 6.147 | 5.375 | 5.626 | 1,308,739 | -0.05(-0.85%) |
Jul 12, 2002 | 5.481 | 5.916 | 5.414 | 5.675 | 1,853,460 | +0.31(+5.77%) |
Jul 11, 2002 | 4.872 | 5.433 | 4.592 | 5.365 | 1,323,634 | +0.50(+10.34%) |
Jul 10, 2002 | 5.559 | 5.733 | 4.834 | 4.863 | 2,652,027 | +0.35(+7.71%) |
Jul 09, 2002 | 5.211 | 5.462 | 5.211 | 4.515 | 2,023,621 | -0.70(-13.36%) |
Jul 08, 2002 | 5.723 | 5.723 | 5.211 | 5.211 | 1,567,963 | -0.51(-8.95%) |
Jul 05, 2002 | 5.346 | 5.781 | 5.104 | 5.723 | 921,972 | +0.77(+15.62%) |
Jul 04, 2002 | 4.761 | 5.056 | 4.109 | 4.950 | 2,228,435 | +0.00(+0.00%) |
Jul 03, 2002 | 4.761 | 5.056 | 4.109 | 4.950 | 2,228,435 | +0.19(+4.07%) |
Jul 02, 2002 | 5.607 | 5.665 | 4.756 | 4.756 | 1,780,948 | -0.90(-15.90%) |
Jul 01, 2002 | 6.177 | 6.380 | 5.530 | 5.655 | 2,618,305 | -0.36(-5.95%) |
Jun 28, 2002 | 5.800 | 6.757 | 5.641 | 6.013 | 3,967,800 | +0.54(+9.89%) |
Jun 27, 2002 | 5.897 | 5.936 | 5.027 | 5.472 | 2,697,645 | +0.44(+8.64%) |
Jun 26, 2002 | 3.761 | 5.414 | 3.625 | 5.037 | 4,311,122 | +1.27(+33.59%) |
Jun 25, 2002 | 5.858 | 5.897 | 3.500 | 3.770 | 4,453,974 | -2.54(-40.23%) |
Jun 20, 2002 | 6.786 | 7.492 | 6.269 | 6.308 | 2,396,527 | -0.46(-6.78%) |
Jun 19, 2002 | 8.536 | 8.585 | 6.670 | 6.767 | 3,149,063 | -1.79(-20.90%) |
Jun 18, 2002 | 8.884 | 9.339 | 8.459 | 8.556 | 1,985,452 | -0.30(-3.38%) |
Jun 17, 2002 | 9.087 | 9.619 | 8.710 | 8.855 | 2,968,040 | -0.75(-7.76%) |
Jun 14, 2002 | 9.764 | 9.870 | 9.087 | 9.601 | 1,928,559 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.93 | 10.02 | 10.48 | 1,771,638 | -0.05(-0.46%) |
Jun 11, 2002 | 11.65 | 11.83 | 10.36 | 10.53 | 2,360,426 | -1.02(-8.79%) |
Jun 10, 2002 | 11.95 | 12.33 | 11.36 | 11.54 | 1,263,328 | -0.41(-3.40%) |
Jun 07, 2002 | 11.59 | 12.18 | 11.50 | 11.95 | 1,768,639 | -0.62(-4.92%) |
Jun 06, 2002 | 13.04 | 13.07 | 12.26 | 12.57 | 1,162,783 | -0.53(-4.06%) |