Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.425 | 2.478 | 2.407 | 2.461 | 518,349 | -0.06(-2.48%) |
Sep 27, 2002 | 2.438 | 2.572 | 2.438 | 2.523 | 749,471 | -0.14(-5.21%) |
Sep 26, 2002 | 2.505 | 2.675 | 2.505 | 2.662 | 396,082 | -0.01(-0.34%) |
Sep 25, 2002 | 2.608 | 2.680 | 2.572 | 2.671 | 209,440 | +0.09(+3.47%) |
Sep 24, 2002 | 2.617 | 2.662 | 2.577 | 2.581 | 266,439 | -0.06(-2.37%) |
Sep 23, 2002 | 2.711 | 2.711 | 2.622 | 2.644 | 301,308 | -0.11(-4.06%) |
Sep 20, 2002 | 2.738 | 2.801 | 2.711 | 2.756 | 153,113 | +0.02(+0.65%) |
Sep 19, 2002 | 2.854 | 2.863 | 2.738 | 2.738 | 254,592 | -0.08(-2.86%) |
Sep 18, 2002 | 2.711 | 2.841 | 2.707 | 2.818 | 344,895 | +0.12(+4.30%) |
Sep 17, 2002 | 2.774 | 2.792 | 2.662 | 2.702 | 201,841 | -0.01(-0.49%) |
Sep 16, 2002 | 2.751 | 2.751 | 2.631 | 2.716 | 420,893 | -0.06(-2.10%) |
Sep 13, 2002 | 2.756 | 2.827 | 2.751 | 2.774 | 234,922 | -0.07(-2.36%) |
Sep 12, 2002 | 2.953 | 2.953 | 2.836 | 2.841 | 1,654,068 | -0.14(-4.80%) |
Sep 11, 2002 | 2.953 | 2.993 | 2.953 | 2.984 | 26,152 | -0.01(-0.45%) |
Sep 10, 2002 | 2.989 | 2.997 | 2.930 | 2.997 | 60,127 | +0.05(+1.82%) |
Sep 09, 2002 | 2.850 | 2.953 | 2.850 | 2.944 | 82,032 | +0.02(+0.77%) |
Sep 06, 2002 | 2.850 | 2.921 | 2.850 | 2.921 | 136,125 | -0.03(-0.91%) |
Sep 05, 2002 | 3.020 | 3.020 | 2.895 | 2.948 | 57,668 | -0.08(-2.66%) |
Sep 04, 2002 | 2.908 | 3.029 | 2.886 | 3.029 | 114,443 | +0.08(+2.73%) |
Sep 03, 2002 | 3.011 | 3.109 | 2.908 | 2.948 | 336,178 | -0.31(-9.60%) |
Aug 30, 2002 | 3.257 | 3.261 | 3.136 | 3.261 | 47,386 | +0.05(+1.53%) |
Aug 29, 2002 | 3.181 | 3.230 | 3.163 | 3.212 | 47,833 | +0.01(+0.42%) |
Aug 28, 2002 | 3.221 | 3.221 | 3.190 | 3.199 | 11,846 | -0.05(-1.52%) |
Aug 27, 2002 | 3.342 | 3.342 | 3.244 | 3.248 | 80,468 | -0.09(-2.68%) |
Aug 26, 2002 | 3.244 | 3.378 | 3.208 | 3.337 | 75,327 | +0.11(+3.32%) |
Aug 23, 2002 | 3.132 | 3.244 | 3.132 | 3.230 | 80,915 | -0.03(-0.96%) |
Aug 22, 2002 | 3.203 | 3.288 | 3.181 | 3.261 | 57,221 | +0.01(+0.41%) |
Aug 21, 2002 | 3.261 | 3.329 | 3.208 | 3.248 | 195,135 | -0.00(-0.14%) |
Aug 20, 2002 | 3.333 | 3.360 | 3.252 | 3.252 | 167,195 | -0.13(-3.96%) |
Aug 16, 2002 | 3.378 | 3.405 | 3.378 | 3.387 | 67,503 | -0.06(-1.82%) |
Aug 15, 2002 | 3.463 | 3.534 | 3.405 | 3.449 | 142,607 | -0.01(-0.39%) |
Aug 14, 2002 | 3.355 | 3.463 | 3.235 | 3.463 | 167,642 | +0.15(+4.59%) |
Aug 13, 2002 | 3.221 | 3.355 | 3.199 | 3.311 | 170,771 | +0.10(+3.21%) |
Aug 12, 2002 | 3.217 | 3.288 | 3.159 | 3.208 | 51,633 | -0.08(-2.45%) |
Aug 07, 2002 | 3.270 | 3.355 | 3.266 | 3.288 | 76,668 | +0.06(+1.94%) |
Aug 06, 2002 | 3.002 | 3.355 | 3.002 | 3.226 | 139,701 | +0.27(+9.08%) |
Aug 05, 2002 | 3.020 | 3.024 | 2.872 | 2.957 | 346,236 | -0.17(-5.57%) |
Aug 02, 2002 | 3.226 | 3.279 | 3.091 | 3.132 | 149,760 | -0.13(-4.11%) |
Aug 01, 2002 | 3.284 | 3.315 | 3.244 | 3.266 | 132,325 | -0.06(-1.88%) |
Jul 31, 2002 | 3.355 | 3.400 | 3.288 | 3.329 | 150,207 | -0.03(-0.93%) |
Jul 30, 2002 | 3.369 | 3.382 | 3.248 | 3.360 | 89,409 | -0.01(-0.27%) |
Jul 29, 2002 | 3.159 | 3.378 | 3.150 | 3.369 | 225,534 | +0.25(+8.19%) |
Jul 26, 2002 | 3.060 | 3.127 | 3.051 | 3.114 | 146,630 | +0.03(+0.87%) |
Jul 25, 2002 | 3.221 | 3.221 | 3.065 | 3.087 | 276,274 | -0.18(-5.48%) |
Jul 24, 2002 | 2.792 | 3.333 | 2.787 | 3.266 | 455,762 | +0.22(+7.20%) |
Jul 23, 2002 | 3.217 | 3.217 | 3.047 | 3.047 | 260,180 | -0.09(-2.99%) |
Jul 22, 2002 | 3.226 | 3.266 | 3.136 | 3.141 | 241,851 | -0.13(-3.97%) |
Jul 19, 2002 | 3.252 | 3.333 | 3.244 | 3.270 | 218,828 | -0.15(-4.44%) |
Jul 17, 2002 | 3.405 | 3.440 | 3.315 | 3.422 | 196,253 | -0.05(-1.42%) |
Jul 12, 2002 | 3.530 | 3.548 | 3.467 | 3.472 | 181,053 | -0.01(-0.39%) |
Jul 11, 2002 | 3.396 | 3.490 | 3.333 | 3.485 | 314,943 | +0.01(+0.26%) |
Jul 10, 2002 | 3.445 | 3.525 | 3.445 | 3.476 | 505,161 | -0.11(-3.12%) |
Jul 09, 2002 | 3.597 | 3.597 | 3.588 | 3.588 | 135,678 | -0.01(-0.25%) |
Jul 08, 2002 | 3.700 | 3.700 | 3.597 | 3.597 | 93,656 | -0.13(-3.60%) |
Jul 05, 2002 | 3.597 | 3.749 | 3.597 | 3.731 | 115,784 | +0.21(+5.84%) |
Jul 04, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.00(+0.00%) |
Jul 03, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.17(+5.07%) |
Jul 02, 2002 | 3.364 | 3.494 | 3.297 | 3.355 | 182,171 | +0.03(+0.94%) |