Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.293 | 2.302 | 2.147 | 2.177 | 626,832 | -0.02(-0.88%) |
Aug 29, 2002 | 2.206 | 2.230 | 2.128 | 2.196 | 579,426 | +0.00(+0.00%) |
Aug 28, 2002 | 2.235 | 2.297 | 2.177 | 2.196 | 665,947 | -0.11(-4.62%) |
Aug 27, 2002 | 2.351 | 2.496 | 2.177 | 2.302 | 1,371,698 | -0.06(-2.46%) |
Aug 26, 2002 | 2.409 | 2.554 | 2.322 | 2.360 | 1,354,820 | +0.03(+1.24%) |
Aug 23, 2002 | 2.612 | 2.709 | 2.283 | 2.331 | 2,383,684 | -0.33(-12.36%) |
Aug 22, 2002 | 2.738 | 2.776 | 2.660 | 2.660 | 1,155,618 | -0.09(-3.17%) |
Aug 21, 2002 | 2.805 | 2.999 | 2.650 | 2.747 | 1,466,203 | -0.22(-7.49%) |
Aug 20, 2002 | 3.173 | 3.173 | 2.921 | 2.970 | 747,052 | -0.02(-0.65%) |
Aug 16, 2002 | 2.989 | 3.086 | 2.912 | 2.989 | 1,187,601 | +0.01(+0.29%) |
Aug 15, 2002 | 3.589 | 3.589 | 2.960 | 2.980 | 1,493,110 | -0.37(-10.98%) |
Aug 14, 2002 | 3.221 | 3.376 | 3.047 | 3.348 | 1,055,165 | +0.15(+4.63%) |
Aug 13, 2002 | 3.482 | 3.608 | 3.192 | 3.200 | 1,003,994 | -0.32(-9.12%) |
Aug 12, 2002 | 3.415 | 3.540 | 3.124 | 3.521 | 990,519 | +0.45(+14.83%) |
Aug 07, 2002 | 2.805 | 3.105 | 2.612 | 3.066 | 3,111,224 | +0.41(+15.27%) |
Aug 06, 2002 | 2.825 | 3.173 | 2.505 | 2.660 | 2,308,708 | -0.13(-4.51%) |
Aug 05, 2002 | 3.492 | 3.502 | 2.718 | 2.786 | 252,342,448 | -0.60(-17.71%) |
Aug 02, 2002 | 3.376 | 3.502 | 2.902 | 3.386 | 1,565,646 | +0.06(+1.74%) |
Aug 01, 2002 | 3.831 | 3.889 | 3.192 | 3.328 | 2,068,081 | -0.48(-12.69%) |
Jul 31, 2002 | 4.179 | 4.189 | 3.676 | 3.811 | 244,020,624 | -0.83(-17.92%) |
Jul 30, 2002 | 4.237 | 4.682 | 4.063 | 4.643 | 1,734,453 | +0.47(+11.37%) |
Jul 29, 2002 | 4.111 | 4.263 | 3.782 | 4.169 | 177,528,752 | +0.33(+8.56%) |
Jul 26, 2002 | 4.218 | 4.411 | 3.686 | 3.840 | 2,187,819 | -0.41(-9.57%) |
Jul 25, 2002 | 4.648 | 4.837 | 3.821 | 4.247 | 2,059,159 | -0.55(-11.49%) |
Jul 24, 2002 | 4.605 | 4.866 | 4.218 | 4.798 | 2,188,343 | +0.18(+3.98%) |
Jul 23, 2002 | 5.340 | 5.465 | 4.546 | 4.614 | 1,831,421 | -0.76(-14.21%) |
Jul 22, 2002 | 5.049 | 5.514 | 5.040 | 5.378 | 923,826 | +0.13(+2.39%) |
Jul 19, 2002 | 5.088 | 5.359 | 5.030 | 5.253 | 892,347 | -0.38(-6.70%) |
Jul 17, 2002 | 5.920 | 6.151 | 5.378 | 5.630 | 1,307,921 | -0.05(-0.85%) |
Jul 12, 2002 | 5.485 | 5.920 | 5.417 | 5.678 | 1,852,303 | +0.31(+5.77%) |
Jul 11, 2002 | 4.875 | 5.436 | 4.595 | 5.369 | 1,322,807 | +0.50(+10.34%) |
Jul 10, 2002 | 5.562 | 5.736 | 4.837 | 4.866 | 2,650,371 | +0.35(+7.71%) |
Jul 09, 2002 | 5.214 | 5.465 | 5.214 | 4.517 | 2,022,357 | -0.70(-13.36%) |
Jul 08, 2002 | 5.727 | 5.727 | 5.214 | 5.214 | 1,566,983 | -0.51(-8.95%) |
Jul 05, 2002 | 5.349 | 5.785 | 5.108 | 5.727 | 921,396 | +0.77(+15.63%) |
Jul 04, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.00(+0.00%) |
Jul 03, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.19(+4.07%) |
Jul 02, 2002 | 5.611 | 5.669 | 4.759 | 4.759 | 1,779,836 | -0.90(-15.90%) |
Jul 01, 2002 | 6.181 | 6.384 | 5.533 | 5.659 | 2,616,670 | -0.36(-5.95%) |
Jun 28, 2002 | 5.804 | 6.762 | 5.644 | 6.017 | 3,965,322 | +0.54(+9.89%) |
Jun 27, 2002 | 5.901 | 5.939 | 5.030 | 5.475 | 2,695,960 | +0.44(+8.64%) |
Jun 26, 2002 | 3.763 | 5.417 | 3.628 | 5.040 | 4,308,429 | +1.27(+33.59%) |
Jun 25, 2002 | 5.862 | 5.901 | 3.502 | 3.773 | 4,451,192 | -2.54(-40.23%) |
Jun 20, 2002 | 6.791 | 7.497 | 6.273 | 6.312 | 2,395,030 | -0.46(-6.78%) |
Jun 19, 2002 | 8.542 | 8.590 | 6.675 | 6.771 | 3,147,096 | -1.79(-20.90%) |
Jun 18, 2002 | 8.890 | 9.344 | 8.464 | 8.561 | 1,984,211 | -0.30(-3.38%) |
Jun 17, 2002 | 9.093 | 9.625 | 8.716 | 8.861 | 2,966,186 | -0.75(-7.76%) |
Jun 14, 2002 | 9.770 | 9.877 | 9.093 | 9.607 | 1,927,354 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.94 | 10.02 | 10.49 | 1,770,532 | -0.05(-0.46%) |
Jun 11, 2002 | 11.66 | 11.84 | 10.37 | 10.53 | 2,358,952 | -1.02(-8.79%) |
Jun 10, 2002 | 11.96 | 12.33 | 11.37 | 11.55 | 1,262,539 | -0.41(-3.40%) |
Jun 07, 2002 | 11.60 | 12.19 | 11.51 | 11.96 | 1,767,534 | -0.62(-4.92%) |
Jun 06, 2002 | 13.05 | 13.08 | 12.27 | 12.58 | 1,162,057 | -0.53(-4.06%) |