Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.451 | 2.650 | 2.410 | 2.600 | 73,600 | +0.11(+4.42%) |
Sep 27, 2002 | 2.400 | 2.550 | 2.380 | 2.490 | 73,800 | -0.05(-1.97%) |
Sep 26, 2002 | 2.400 | 2.600 | 2.350 | 2.540 | 52,700 | +0.30(+13.39%) |
Sep 25, 2002 | 2.160 | 2.240 | 2.120 | 2.240 | 96,300 | -0.02(-0.88%) |
Sep 24, 2002 | 2.450 | 2.550 | 2.060 | 2.260 | 215,075 | -0.23(-9.24%) |
Sep 23, 2002 | 2.510 | 2.570 | 2.290 | 2.490 | 56,600 | -0.03(-1.19%) |
Sep 20, 2002 | 2.520 | 2.650 | 2.450 | 2.520 | 217,900 | +0.07(+2.86%) |
Sep 19, 2002 | 2.620 | 2.780 | 2.450 | 2.450 | 119,000 | -0.16(-6.13%) |
Sep 18, 2002 | 2.849 | 2.940 | 2.610 | 2.610 | 107,000 | -0.21(-7.48%) |
Sep 17, 2002 | 2.700 | 2.850 | 2.700 | 2.821 | 41,000 | +0.02(+0.75%) |
Sep 16, 2002 | 2.740 | 2.840 | 2.520 | 2.800 | 53,900 | +0.06(+2.19%) |
Sep 13, 2002 | 2.550 | 2.750 | 2.550 | 2.740 | 36,400 | +0.11(+4.18%) |
Sep 12, 2002 | 2.680 | 2.800 | 2.510 | 2.630 | 78,100 | -0.07(-2.59%) |
Sep 11, 2002 | 2.700 | 2.750 | 2.690 | 2.700 | 33,100 | -0.05(-1.82%) |
Sep 10, 2002 | 2.600 | 2.840 | 2.450 | 2.750 | 174,400 | +0.15(+5.77%) |
Sep 09, 2002 | 2.520 | 2.650 | 2.450 | 2.600 | 75,500 | +0.06(+2.36%) |
Sep 06, 2002 | 2.450 | 2.580 | 2.400 | 2.540 | 305,700 | +0.09(+3.67%) |
Sep 05, 2002 | 2.480 | 2.500 | 2.430 | 2.450 | 118,100 | -0.10(-3.92%) |
Sep 04, 2002 | 2.420 | 2.550 | 2.400 | 2.550 | 207,400 | +0.13(+5.37%) |
Sep 03, 2002 | 2.480 | 2.480 | 2.400 | 2.420 | 131,100 | -0.28(-10.37%) |
Aug 30, 2002 | 2.540 | 2.750 | 2.460 | 2.700 | 110,610 | +0.15(+5.88%) |
Aug 29, 2002 | 2.470 | 2.640 | 2.400 | 2.550 | 245,600 | +0.05(+2.00%) |
Aug 28, 2002 | 2.651 | 2.730 | 2.500 | 2.500 | 343,000 | -0.20(-7.41%) |
Aug 27, 2002 | 2.710 | 2.755 | 2.610 | 2.700 | 149,700 | -0.04(-1.46%) |
Aug 26, 2002 | 2.500 | 2.740 | 2.400 | 2.740 | 85,000 | +0.24(+9.60%) |
Aug 23, 2002 | 2.730 | 2.730 | 2.500 | 2.500 | 136,782 | -0.10(-3.85%) |
Aug 22, 2002 | 2.560 | 2.730 | 2.510 | 2.600 | 72,200 | +0.06(+2.36%) |
Aug 21, 2002 | 2.300 | 2.540 | 2.260 | 2.540 | 97,200 | +0.24(+10.43%) |
Aug 20, 2002 | 2.160 | 2.360 | 2.160 | 2.300 | 122,525 | +0.15(+6.98%) |
Aug 16, 2002 | 2.060 | 2.150 | 2.030 | 2.150 | 109,100 | +0.05(+2.38%) |
Aug 15, 2002 | 2.150 | 2.150 | 2.020 | 2.100 | 77,300 | -0.09(-4.11%) |
Aug 14, 2002 | 2.030 | 2.280 | 2.030 | 2.190 | 206,500 | +0.16(+7.88%) |
Aug 13, 2002 | 2.190 | 2.300 | 2.030 | 2.030 | 140,300 | -0.13(-6.02%) |
Aug 12, 2002 | 2.230 | 2.290 | 2.050 | 2.160 | 116,198 | -0.44(-16.92%) |
Aug 07, 2002 | 2.600 | 2.600 | 2.500 | 2.600 | 38,700 | +0.00(+0.00%) |
Aug 06, 2002 | 2.530 | 2.740 | 2.310 | 2.600 | 81,700 | +0.25(+10.64%) |
Aug 05, 2002 | 2.550 | 2.600 | 2.330 | 2.350 | 76,500 | -0.47(-16.67%) |
Aug 02, 2002 | 3.045 | 3.045 | 2.550 | 2.820 | 129,067 | -0.18(-6.00%) |
Aug 01, 2002 | 2.930 | 3.000 | 2.730 | 3.000 | 47,400 | -0.08(-2.60%) |
Jul 31, 2002 | 2.700 | 3.100 | 2.600 | 3.080 | 175,100 | +0.07(+2.33%) |
Jul 30, 2002 | 2.800 | 3.010 | 2.550 | 3.010 | 22,650,000 | +0.21(+7.50%) |
Jul 29, 2002 | 2.550 | 2.980 | 2.550 | 2.800 | 121,273 | +0.25(+9.80%) |
Jul 26, 2002 | 2.440 | 2.550 | 2.140 | 2.550 | 97,100 | +0.14(+5.81%) |
Jul 25, 2002 | 2.130 | 2.440 | 2.040 | 2.410 | 109,258 | +0.21(+9.55%) |
Jul 24, 2002 | 2.030 | 2.250 | 1.910 | 2.200 | 502,500 | +0.12(+5.77%) |
Jul 23, 2002 | 2.200 | 2.290 | 2.050 | 2.080 | 213,450 | -0.22(-9.57%) |
Jul 22, 2002 | 2.150 | 2.400 | 2.080 | 2.300 | 100,500 | +0.16(+7.48%) |
Jul 19, 2002 | 2.171 | 2.280 | 2.090 | 2.140 | 171,300 | -0.24(-10.08%) |
Jul 17, 2002 | 2.360 | 2.400 | 2.150 | 2.380 | 191,600 | +0.08(+3.48%) |
Jul 12, 2002 | 2.380 | 2.600 | 2.300 | 2.300 | 54,400 | -0.08(-3.36%) |
Jul 11, 2002 | 2.500 | 2.650 | 2.380 | 2.380 | 81,300 | -0.11(-4.38%) |
Jul 10, 2002 | 2.940 | 2.940 | 2.320 | 2.489 | 137,100 | -0.46(-15.63%) |
Jul 09, 2002 | 2.910 | 3.000 | 2.861 | 2.950 | 99,600 | +0.03(+1.03%) |
Jul 08, 2002 | 3.190 | 3.190 | 2.920 | 2.920 | 100,100 | -0.27(-8.46%) |
Jul 05, 2002 | 2.990 | 3.190 | 2.900 | 3.190 | 24,600 | +0.20(+6.69%) |
Jul 04, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.00(+0.00%) |
Jul 03, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.24(+8.69%) |
Jul 02, 2002 | 3.080 | 3.080 | 2.750 | 2.751 | 113,000 | -0.24(-7.99%) |