Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.090 | 2.092 | 2.023 | 2.054 | 464,965 | -0.04(-1.75%) |
Sep 27, 2002 | 2.155 | 2.155 | 2.090 | 2.091 | 83,306 | -0.07(-3.41%) |
Sep 26, 2002 | 2.066 | 2.167 | 2.066 | 2.165 | 209,234 | +0.11(+5.11%) |
Sep 25, 2002 | 2.029 | 2.065 | 2.029 | 2.060 | 100,742 | +0.03(+1.53%) |
Sep 24, 2002 | 2.059 | 2.076 | 2.029 | 2.029 | 1,356,148 | -0.03(-1.48%) |
Sep 23, 2002 | 2.054 | 2.065 | 2.041 | 2.059 | 176,299 | +0.00(+0.10%) |
Sep 20, 2002 | 2.049 | 2.067 | 2.049 | 2.057 | 284,791 | +0.02(+0.94%) |
Sep 19, 2002 | 2.057 | 2.057 | 2.035 | 2.038 | 170,487 | -0.02(-0.93%) |
Sep 18, 2002 | 2.090 | 2.091 | 2.055 | 2.057 | 185,986 | -0.04(-1.92%) |
Sep 17, 2002 | 2.106 | 2.114 | 2.091 | 2.097 | 331,287 | +0.00(+0.15%) |
Sep 16, 2002 | 2.106 | 2.113 | 2.094 | 2.094 | 44,559 | -0.01(-0.56%) |
Sep 13, 2002 | 2.101 | 2.106 | 2.089 | 2.106 | 34,872 | -0.00(-0.12%) |
Sep 12, 2002 | 2.096 | 2.120 | 2.094 | 2.109 | 211,171 | +0.01(+0.62%) |
Sep 11, 2002 | 2.150 | 2.168 | 2.095 | 2.096 | 402,969 | -0.04(-1.93%) |
Sep 10, 2002 | 2.065 | 2.142 | 2.065 | 2.137 | 867,934 | +0.07(+3.50%) |
Sep 09, 2002 | 2.034 | 2.065 | 2.023 | 2.065 | 631,577 | +0.04(+2.09%) |
Sep 06, 2002 | 2.003 | 2.041 | 2.003 | 2.022 | 193,735 | +0.02(+0.98%) |
Sep 05, 2002 | 2.047 | 2.065 | 1.990 | 2.003 | 2,518,561 | -0.03(-1.65%) |
Sep 04, 2002 | 2.017 | 2.054 | 2.017 | 2.036 | 563,770 | +0.02(+0.95%) |
Sep 03, 2002 | 2.090 | 2.090 | 2.003 | 2.017 | 290,603 | -0.07(-3.15%) |
Aug 30, 2002 | 2.174 | 2.174 | 2.078 | 2.083 | 736,194 | -0.09(-4.18%) |
Aug 29, 2002 | 2.311 | 2.312 | 2.168 | 2.174 | 3,487,238 | -0.15(-6.42%) |
Aug 28, 2002 | 2.410 | 2.411 | 2.323 | 2.323 | 156,925 | -0.09(-3.85%) |
Aug 27, 2002 | 2.478 | 2.483 | 2.416 | 2.416 | 263,480 | -0.05(-2.11%) |
Aug 26, 2002 | 2.529 | 2.532 | 2.465 | 2.468 | 141,426 | -0.06(-2.55%) |
Aug 23, 2002 | 2.505 | 2.533 | 2.505 | 2.532 | 29,060 | +0.02(+0.84%) |
Aug 22, 2002 | 2.519 | 2.519 | 2.499 | 2.511 | 133,677 | -0.01(-0.31%) |
Aug 21, 2002 | 2.529 | 2.529 | 2.496 | 2.519 | 58,120 | +0.00(+0.10%) |
Aug 20, 2002 | 2.497 | 2.539 | 2.488 | 2.516 | 96,867 | +0.04(+1.69%) |
Aug 16, 2002 | 2.449 | 2.482 | 2.449 | 2.475 | 19,373 | +0.02(+0.76%) |
Aug 15, 2002 | 2.482 | 2.482 | 2.451 | 2.456 | 69,744 | -0.03(-1.04%) |
Aug 14, 2002 | 2.519 | 2.519 | 2.439 | 2.482 | 325,475 | -0.05(-1.98%) |
Aug 13, 2002 | 2.560 | 2.560 | 2.529 | 2.532 | 77,494 | -0.01(-0.53%) |
Aug 12, 2002 | 2.529 | 2.545 | 2.491 | 2.545 | 127,865 | +0.04(+1.67%) |
Aug 07, 2002 | 2.508 | 2.516 | 2.436 | 2.503 | 116,241 | -0.00(-0.14%) |
Aug 06, 2002 | 2.448 | 2.544 | 2.448 | 2.507 | 236,357 | +0.07(+2.84%) |
Aug 05, 2002 | 2.441 | 2.490 | 2.434 | 2.438 | 170,487 | -0.01(-0.30%) |
Aug 02, 2002 | 2.463 | 2.464 | 2.421 | 2.445 | 247,981 | -0.02(-0.80%) |
Aug 01, 2002 | 2.414 | 2.465 | 2.407 | 2.465 | 135,614 | +0.04(+1.70%) |
Jul 31, 2002 | 2.477 | 2.477 | 2.423 | 2.423 | 548,271 | -0.05(-2.15%) |
Jul 30, 2002 | 2.472 | 2.498 | 2.426 | 2.477 | 571,519 | -0.00(-0.04%) |
Jul 29, 2002 | 2.400 | 2.478 | 2.389 | 2.478 | 426,218 | +0.15(+6.43%) |
Jul 26, 2002 | 2.305 | 2.328 | 2.244 | 2.328 | 298,352 | +0.02(+1.01%) |
Jul 25, 2002 | 2.293 | 2.321 | 2.245 | 2.305 | 385,533 | +0.00(+0.00%) |
Jul 24, 2002 | 2.309 | 2.309 | 2.256 | 2.305 | 993,863 | -0.00(-0.16%) |
Jul 23, 2002 | 2.516 | 2.516 | 2.297 | 2.308 | 410,719 | -0.21(-8.51%) |
Jul 22, 2002 | 2.597 | 2.597 | 2.514 | 2.523 | 362,285 | -0.08(-3.11%) |
Jul 19, 2002 | 2.649 | 2.649 | 2.581 | 2.604 | 158,863 | -0.05(-2.02%) |
Jul 17, 2002 | 2.659 | 2.659 | 2.622 | 2.658 | 238,294 | -0.14(-5.00%) |
Jul 12, 2002 | 2.849 | 2.853 | 2.798 | 2.798 | 77,494 | -0.04(-1.45%) |
Jul 11, 2002 | 2.852 | 2.852 | 2.824 | 2.839 | 116,241 | -0.03(-0.88%) |
Jul 10, 2002 | 2.942 | 2.942 | 2.860 | 2.864 | 48,433 | -0.09(-2.94%) |
Jul 09, 2002 | 2.989 | 2.989 | 2.951 | 2.951 | 261,542 | -0.04(-1.43%) |
Jul 08, 2002 | 3.102 | 3.102 | 2.994 | 2.994 | 153,051 | -0.11(-3.48%) |
Jul 05, 2002 | 3.073 | 3.102 | 3.071 | 3.102 | 61,995 | +0.03(+1.09%) |
Jul 04, 2002 | 3.097 | 3.116 | 3.056 | 3.068 | 453,341 | +0.00(+0.00%) |
Jul 03, 2002 | 3.097 | 3.116 | 3.056 | 3.068 | 453,341 | -0.01(-0.44%) |
Jul 02, 2002 | 2.973 | 3.082 | 2.971 | 3.082 | 486,276 | +0.10(+3.38%) |