Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.643 | 2.643 | 2.566 | 2.636 | 12,000 | -0.05(-1.93%) |
Sep 27, 2002 | 2.598 | 2.784 | 2.573 | 2.688 | 20,125 | -0.00(-0.12%) |
Sep 26, 2002 | 2.752 | 2.752 | 2.592 | 2.691 | 4,625 | -0.01(-0.36%) |
Sep 25, 2002 | 2.573 | 2.733 | 2.554 | 2.701 | 25,500 | +0.13(+4.98%) |
Sep 24, 2002 | 2.592 | 2.605 | 2.528 | 2.573 | 48,500 | -0.08(-2.90%) |
Sep 23, 2002 | 2.579 | 2.669 | 2.579 | 2.650 | 4,250 | -0.04(-1.64%) |
Sep 20, 2002 | 2.534 | 2.694 | 2.528 | 2.694 | 23,375 | +0.12(+4.47%) |
Sep 19, 2002 | 2.592 | 2.592 | 2.496 | 2.579 | 18,625 | -0.01(-0.52%) |
Sep 18, 2002 | 2.630 | 2.630 | 2.534 | 2.592 | 3,875 | -0.03(-1.22%) |
Sep 17, 2002 | 2.592 | 2.745 | 2.592 | 2.624 | 6,875 | +0.03(+1.17%) |
Sep 16, 2002 | 2.534 | 2.624 | 2.534 | 2.594 | 9,250 | +0.00(+0.06%) |
Sep 13, 2002 | 2.790 | 2.790 | 2.592 | 2.592 | 17,500 | -0.16(-5.81%) |
Sep 12, 2002 | 2.739 | 2.874 | 2.688 | 2.752 | 51,750 | +0.03(+1.18%) |
Sep 11, 2002 | 2.630 | 2.726 | 2.630 | 2.720 | 10,375 | +0.03(+1.19%) |
Sep 10, 2002 | 2.618 | 2.688 | 2.618 | 2.688 | 7,875 | +0.08(+3.19%) |
Sep 09, 2002 | 2.592 | 2.687 | 2.579 | 2.605 | 43,875 | +0.01(+0.46%) |
Sep 06, 2002 | 2.688 | 2.688 | 2.579 | 2.593 | 787,500 | -0.06(-2.37%) |
Sep 05, 2002 | 2.586 | 2.656 | 2.586 | 2.656 | 17,250 | -0.03(-1.19%) |
Sep 04, 2002 | 2.688 | 2.688 | 2.573 | 2.688 | 17,625 | +0.00(+0.00%) |
Sep 03, 2002 | 2.547 | 2.688 | 2.547 | 2.688 | 4,125 | +0.00(+0.00%) |
Aug 30, 2002 | 2.566 | 2.688 | 2.560 | 2.688 | 2,500 | +0.06(+2.44%) |
Aug 29, 2002 | 2.624 | 2.688 | 2.624 | 2.624 | 14,750 | -0.06(-2.12%) |
Aug 28, 2002 | 2.632 | 2.682 | 2.624 | 2.681 | 7,000 | -0.03(-1.18%) |
Aug 27, 2002 | 2.719 | 2.719 | 2.566 | 2.713 | 6,375 | +0.02(+0.93%) |
Aug 26, 2002 | 2.746 | 2.809 | 2.663 | 2.688 | 15,375 | -0.05(-1.87%) |
Aug 23, 2002 | 2.490 | 2.739 | 2.483 | 2.739 | 107,250 | +0.24(+9.72%) |
Aug 22, 2002 | 2.534 | 2.560 | 2.400 | 2.497 | 27,375 | -0.06(-2.50%) |
Aug 21, 2002 | 2.548 | 2.687 | 2.548 | 2.561 | 18,250 | -0.10(-3.80%) |
Aug 20, 2002 | 2.744 | 2.744 | 2.554 | 2.662 | 15,625 | +0.04(+1.69%) |
Aug 16, 2002 | 2.560 | 2.618 | 2.560 | 2.618 | 14,875 | +0.06(+2.25%) |
Aug 15, 2002 | 2.618 | 2.618 | 2.504 | 2.560 | 6,500 | +0.00(+0.00%) |
Aug 14, 2002 | 2.528 | 2.611 | 2.464 | 2.560 | 12,375 | +0.13(+5.26%) |
Aug 13, 2002 | 2.451 | 2.483 | 2.432 | 2.432 | 14,625 | -0.01(-0.52%) |
Aug 12, 2002 | 2.489 | 2.489 | 2.304 | 2.445 | 14,312 | -0.24(-8.83%) |
Aug 07, 2002 | 2.663 | 2.682 | 2.623 | 2.682 | 1,750 | +0.12(+4.75%) |
Aug 06, 2002 | 2.496 | 2.560 | 2.438 | 2.560 | 6,500 | +0.06(+2.59%) |
Aug 05, 2002 | 2.438 | 2.495 | 2.400 | 2.495 | 50,000 | +0.06(+2.34%) |
Aug 02, 2002 | 2.560 | 2.561 | 2.432 | 2.438 | 17,375 | -0.19(-7.07%) |
Aug 01, 2002 | 2.592 | 2.624 | 2.560 | 2.624 | 1,787,500 | -0.15(-5.31%) |
Jul 31, 2002 | 2.687 | 2.771 | 2.560 | 2.771 | 6,250 | +0.05(+1.88%) |
Jul 30, 2002 | 2.611 | 2.720 | 2.400 | 2.720 | 20,500 | +0.16(+6.25%) |
Jul 29, 2002 | 2.554 | 2.688 | 2.554 | 2.560 | 16,250 | +0.06(+2.34%) |
Jul 26, 2002 | 2.546 | 2.624 | 2.419 | 2.502 | 14,125 | -0.05(-2.04%) |
Jul 25, 2002 | 2.394 | 2.688 | 2.387 | 2.554 | 46,000 | +0.17(+6.97%) |
Jul 24, 2002 | 2.368 | 2.400 | 2.099 | 2.387 | 77,875 | +0.04(+1.91%) |
Jul 23, 2002 | 2.630 | 2.630 | 2.240 | 2.342 | 38,875 | -0.25(-9.63%) |
Jul 22, 2002 | 2.726 | 2.816 | 2.496 | 2.592 | 23,375 | -0.29(-10.00%) |
Jul 19, 2002 | 2.867 | 3.072 | 2.605 | 2.880 | 43,750 | +0.22(+8.43%) |
Jul 17, 2002 | 2.592 | 2.720 | 2.589 | 2.656 | 8,250 | +0.31(+13.23%) |
Jul 12, 2002 | 2.100 | 2.432 | 2.099 | 2.346 | 16,875 | +0.30(+14.50%) |
Jul 11, 2002 | 2.349 | 2.394 | 1.965 | 2.049 | 94,375 | -0.32(-13.49%) |
Jul 10, 2002 | 2.374 | 2.432 | 2.342 | 2.368 | 21,000 | -0.02(-0.80%) |
Jul 09, 2002 | 2.400 | 2.400 | 2.387 | 2.387 | 25,000 | -0.01(-0.53%) |
Jul 08, 2002 | 2.470 | 2.470 | 2.400 | 2.400 | 44,250 | -0.13(-5.06%) |
Jul 05, 2002 | 2.470 | 2.592 | 2.470 | 2.528 | 4,250 | +0.03(+1.27%) |
Jul 04, 2002 | 2.400 | 2.752 | 2.304 | 2.496 | 74,000 | +0.00(+0.00%) |
Jul 03, 2002 | 2.400 | 2.752 | 2.304 | 2.496 | 74,000 | -0.06(-2.49%) |
Jul 02, 2002 | 2.784 | 2.879 | 2.496 | 2.560 | 62,375 | -0.32(-11.11%) |