Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.566 | 2.609 | 2.566 | 2.601 | 62,656 | -0.01(-0.33%) |
Sep 27, 2002 | 2.669 | 2.669 | 2.601 | 2.609 | 63,942 | -0.08(-2.87%) |
Sep 26, 2002 | 2.823 | 2.823 | 2.618 | 2.686 | 41,264 | -0.09(-3.38%) |
Sep 25, 2002 | 2.652 | 2.780 | 2.652 | 2.780 | 48,512 | +0.05(+1.88%) |
Sep 24, 2002 | 2.669 | 2.763 | 2.652 | 2.729 | 89,309 | +0.06(+2.24%) |
Sep 23, 2002 | 2.737 | 2.755 | 2.669 | 2.669 | 71,657 | -0.06(-2.19%) |
Sep 20, 2002 | 2.814 | 2.823 | 2.695 | 2.729 | 23,379 | -0.01(-0.31%) |
Sep 19, 2002 | 2.814 | 2.814 | 2.729 | 2.737 | 74,580 | -0.01(-0.31%) |
Sep 18, 2002 | 2.720 | 2.814 | 2.720 | 2.746 | 25,483 | -0.01(-0.31%) |
Sep 17, 2002 | 2.849 | 2.849 | 2.737 | 2.755 | 26,067 | -0.10(-3.59%) |
Sep 16, 2002 | 2.866 | 2.866 | 2.737 | 2.857 | 30,042 | -0.01(-0.30%) |
Sep 13, 2002 | 2.746 | 2.909 | 2.746 | 2.866 | 25,132 | +0.12(+4.36%) |
Sep 12, 2002 | 2.746 | 2.789 | 2.720 | 2.746 | 50,499 | -0.03(-1.23%) |
Sep 11, 2002 | 2.866 | 2.909 | 2.755 | 2.780 | 15,313 | -0.04(-1.52%) |
Sep 10, 2002 | 2.883 | 2.891 | 2.678 | 2.823 | 42,316 | -0.02(-0.60%) |
Sep 09, 2002 | 2.909 | 2.943 | 2.737 | 2.840 | 315,621 | -0.05(-1.78%) |
Sep 06, 2002 | 2.823 | 2.891 | 2.755 | 2.891 | 21,392 | +0.07(+2.42%) |
Sep 05, 2002 | 2.909 | 2.909 | 2.823 | 2.823 | 26,301 | -0.08(-2.65%) |
Sep 04, 2002 | 2.652 | 2.900 | 2.652 | 2.900 | 116,429 | +0.25(+9.36%) |
Sep 03, 2002 | 2.695 | 2.695 | 2.609 | 2.652 | 46,291 | -0.04(-1.59%) |
Aug 30, 2002 | 2.703 | 2.763 | 2.660 | 2.695 | 27,236 | -0.03(-0.94%) |
Aug 29, 2002 | 2.652 | 2.737 | 2.626 | 2.720 | 171,604 | +0.03(+0.95%) |
Aug 28, 2002 | 2.695 | 2.712 | 2.626 | 2.695 | 104,856 | -0.02(-0.63%) |
Aug 27, 2002 | 2.720 | 2.780 | 2.618 | 2.712 | 45,122 | -0.03(-0.94%) |
Aug 26, 2002 | 2.686 | 2.797 | 2.678 | 2.737 | 83,464 | +0.05(+1.91%) |
Aug 23, 2002 | 2.737 | 2.780 | 2.686 | 2.686 | 63,358 | -0.06(-2.18%) |
Aug 22, 2002 | 2.780 | 2.849 | 2.746 | 2.746 | 61,370 | -0.02(-0.62%) |
Aug 21, 2002 | 2.695 | 2.797 | 2.695 | 2.763 | 43,251 | +0.12(+4.53%) |
Aug 20, 2002 | 2.737 | 2.772 | 2.395 | 2.643 | 187,034 | -0.20(-6.93%) |
Aug 16, 2002 | 2.797 | 2.951 | 2.780 | 2.840 | 93,868 | +0.03(+1.22%) |
Aug 15, 2002 | 2.874 | 2.874 | 2.763 | 2.806 | 79,606 | -0.07(-2.38%) |
Aug 14, 2002 | 2.994 | 2.994 | 2.780 | 2.874 | 95,855 | +0.14(+5.00%) |
Aug 13, 2002 | 2.891 | 2.917 | 2.737 | 2.737 | 41,732 | -0.12(-4.19%) |
Aug 12, 2002 | 2.720 | 2.857 | 2.626 | 2.857 | 129,053 | -0.30(-9.49%) |
Aug 07, 2002 | 2.866 | 3.208 | 2.866 | 3.157 | 61,721 | +0.29(+10.15%) |
Aug 06, 2002 | 2.737 | 2.866 | 2.712 | 2.866 | 35,069 | +0.15(+5.35%) |
Aug 05, 2002 | 2.797 | 2.797 | 2.720 | 2.720 | 57,513 | -0.03(-1.24%) |
Aug 02, 2002 | 3.208 | 3.234 | 2.729 | 2.755 | 63,241 | -0.48(-14.81%) |
Aug 01, 2002 | 3.165 | 3.234 | 3.063 | 3.234 | 112,103 | +0.07(+2.16%) |
Jul 31, 2002 | 2.866 | 3.345 | 2.618 | 3.165 | 153,952 | +0.04(+1.37%) |
Jul 30, 2002 | 3.319 | 3.319 | 3.080 | 3.122 | 61,955 | -0.15(-4.70%) |
Jul 29, 2002 | 3.080 | 3.294 | 3.080 | 3.276 | 121,806 | +0.14(+4.36%) |
Jul 26, 2002 | 3.080 | 3.276 | 3.080 | 3.140 | 72,709 | +0.15(+4.86%) |
Jul 25, 2002 | 2.994 | 2.994 | 2.789 | 2.994 | 51,785 | -0.04(-1.41%) |
Jul 24, 2002 | 2.712 | 3.037 | 2.618 | 3.037 | 71,306 | +0.31(+11.29%) |
Jul 23, 2002 | 2.866 | 2.909 | 2.139 | 2.729 | 3,214,659 | -0.09(-3.04%) |
Jul 22, 2002 | 2.917 | 2.926 | 2.814 | 2.814 | 70,605 | -0.09(-3.24%) |
Jul 19, 2002 | 3.011 | 3.011 | 2.755 | 2.909 | 204,101 | -0.47(-13.92%) |
Jul 17, 2002 | 3.037 | 3.379 | 3.037 | 3.379 | 82,762 | -0.04(-1.25%) |
Jul 12, 2002 | 3.336 | 3.422 | 3.251 | 3.422 | 155,706 | +0.15(+4.44%) |
Jul 11, 2002 | 3.499 | 3.499 | 3.114 | 3.276 | 159,563 | -0.26(-7.26%) |
Jul 10, 2002 | 3.781 | 3.781 | 3.465 | 3.533 | 142,964 | -0.32(-8.22%) |
Jul 09, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 91,413 | +0.01(+0.22%) |
Jul 08, 2002 | 3.807 | 3.841 | 3.807 | 3.841 | 206,907 | -0.01(-0.22%) |
Jul 05, 2002 | 3.858 | 3.884 | 3.832 | 3.850 | 22,911 | +0.00(+0.00%) |
Jul 04, 2002 | 3.850 | 3.935 | 3.807 | 3.850 | 107,311 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.935 | 3.807 | 3.850 | 107,311 | -0.15(-3.85%) |
Jul 02, 2002 | 4.106 | 4.106 | 3.978 | 4.004 | 91,880 | -0.10(-2.50%) |