Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.587 | 2.614 | 2.514 | 2.584 | 5,366,751 | -0.03(-0.96%) |
Sep 27, 2002 | 2.629 | 2.671 | 2.598 | 2.609 | 4,932,356 | -0.02(-0.74%) |
Sep 26, 2002 | 2.575 | 2.641 | 2.559 | 2.629 | 5,784,033 | +0.10(+3.83%) |
Sep 25, 2002 | 2.541 | 2.557 | 2.489 | 2.532 | 9,025,760 | +0.00(+0.05%) |
Sep 24, 2002 | 2.589 | 2.589 | 2.518 | 2.531 | 6,882,306 | -0.08(-3.10%) |
Sep 23, 2002 | 2.640 | 2.649 | 2.582 | 2.612 | 6,532,158 | -0.04(-1.46%) |
Sep 20, 2002 | 2.636 | 2.670 | 2.622 | 2.651 | 6,251,776 | +0.02(+0.61%) |
Sep 19, 2002 | 2.674 | 2.700 | 2.632 | 2.635 | 3,675,243 | -0.06(-2.32%) |
Sep 18, 2002 | 2.707 | 2.737 | 2.665 | 2.697 | 4,250,926 | -0.01(-0.55%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.702 | 2.712 | 6,054,762 | -0.10(-3.72%) |
Sep 16, 2002 | 2.834 | 2.834 | 2.769 | 2.817 | 3,001,712 | +0.01(+0.37%) |
Sep 13, 2002 | 2.791 | 2.827 | 2.756 | 2.807 | 4,424,684 | +0.02(+0.57%) |
Sep 12, 2002 | 2.892 | 2.892 | 2.780 | 2.791 | 8,433,403 | -0.10(-3.51%) |
Sep 11, 2002 | 2.940 | 2.941 | 2.890 | 2.892 | 7,646,666 | +0.01(+0.20%) |
Sep 10, 2002 | 2.849 | 2.900 | 2.849 | 2.886 | 5,948,577 | +0.04(+1.44%) |
Sep 09, 2002 | 2.820 | 2.854 | 2.786 | 2.845 | 7,786,199 | +0.04(+1.30%) |
Sep 06, 2002 | 2.800 | 2.820 | 2.763 | 2.809 | 7,218,414 | +0.04(+1.32%) |
Sep 05, 2002 | 2.738 | 2.798 | 2.717 | 2.772 | 9,078,853 | +0.01(+0.25%) |
Sep 04, 2002 | 2.729 | 2.775 | 2.679 | 2.766 | 7,440,438 | +0.03(+1.17%) |
Sep 03, 2002 | 2.764 | 2.766 | 2.703 | 2.734 | 6,682,660 | -0.09(-3.07%) |
Aug 30, 2002 | 2.786 | 2.849 | 2.780 | 2.820 | 5,180,707 | +0.03(+1.02%) |
Aug 29, 2002 | 2.775 | 2.812 | 2.763 | 2.792 | 7,677,819 | -0.03(-0.97%) |
Aug 28, 2002 | 2.820 | 2.837 | 2.792 | 2.819 | 5,697,593 | -0.04(-1.24%) |
Aug 27, 2002 | 2.872 | 2.883 | 2.826 | 2.854 | 7,773,035 | +0.04(+1.42%) |
Aug 26, 2002 | 2.780 | 2.828 | 2.758 | 2.815 | 5,372,894 | +0.03(+1.02%) |
Aug 23, 2002 | 2.832 | 2.832 | 2.774 | 2.786 | 4,373,347 | -0.05(-1.61%) |
Aug 22, 2002 | 2.768 | 2.845 | 2.752 | 2.832 | 4,269,355 | +0.06(+2.31%) |
Aug 21, 2002 | 2.769 | 2.786 | 2.688 | 2.768 | 4,792,384 | +0.03(+1.08%) |
Aug 20, 2002 | 2.845 | 2.845 | 2.713 | 2.738 | 4,694,975 | -0.16(-5.39%) |
Aug 16, 2002 | 2.850 | 2.905 | 2.836 | 2.894 | 4,054,352 | -0.01(-0.35%) |
Aug 15, 2002 | 2.848 | 2.919 | 2.847 | 2.905 | 3,128,520 | +0.06(+2.21%) |
Aug 14, 2002 | 2.798 | 2.843 | 2.755 | 2.842 | 4,028,025 | +0.09(+3.27%) |
Aug 13, 2002 | 2.812 | 2.824 | 2.752 | 2.752 | 6,133,743 | -0.03(-0.90%) |
Aug 12, 2002 | 2.758 | 2.812 | 2.747 | 2.777 | 5,221,514 | +0.13(+5.04%) |
Aug 07, 2002 | 2.581 | 2.647 | 2.556 | 2.644 | 6,081,528 | +0.09(+3.39%) |
Aug 06, 2002 | 2.467 | 2.604 | 2.467 | 2.557 | 4,282,519 | +0.10(+4.18%) |
Aug 05, 2002 | 2.541 | 2.580 | 2.444 | 2.455 | 5,597,551 | -0.09(-3.41%) |
Aug 02, 2002 | 2.615 | 2.635 | 2.530 | 2.541 | 6,825,703 | -0.06(-2.19%) |
Aug 01, 2002 | 2.746 | 2.747 | 2.590 | 2.598 | 5,545,774 | -0.16(-5.94%) |
Jul 31, 2002 | 2.672 | 2.762 | 2.644 | 2.762 | 6,771,733 | +0.10(+3.95%) |
Jul 30, 2002 | 2.598 | 2.690 | 2.592 | 2.657 | 5,916,546 | -0.00(-0.09%) |
Jul 29, 2002 | 2.553 | 2.663 | 2.547 | 2.660 | 6,480,820 | +0.13(+5.32%) |
Jul 26, 2002 | 2.475 | 2.539 | 2.466 | 2.525 | 7,532,143 | +0.05(+2.03%) |
Jul 25, 2002 | 2.539 | 2.545 | 2.440 | 2.475 | 7,489,143 | -0.06(-2.51%) |
Jul 24, 2002 | 2.404 | 2.564 | 2.394 | 2.539 | 13,456,149 | +0.11(+4.60%) |
Jul 23, 2002 | 2.486 | 2.527 | 2.427 | 2.427 | 8,229,808 | -0.03(-1.25%) |
Jul 22, 2002 | 2.599 | 2.637 | 2.444 | 2.458 | 9,297,805 | -0.14(-5.39%) |
Jul 19, 2002 | 2.701 | 2.722 | 2.598 | 2.598 | 6,847,642 | -0.15(-5.32%) |
Jul 17, 2002 | 2.752 | 2.807 | 2.701 | 2.744 | 8,027,968 | -0.06(-2.07%) |
Jul 12, 2002 | 2.840 | 2.860 | 2.776 | 2.802 | 6,736,192 | -0.03(-1.01%) |
Jul 11, 2002 | 2.906 | 2.907 | 2.810 | 2.831 | 6,923,991 | -0.09(-2.93%) |
Jul 10, 2002 | 2.974 | 2.984 | 2.905 | 2.916 | 5,415,456 | -0.04(-1.31%) |
Jul 09, 2002 | 3.024 | 3.024 | 2.955 | 2.955 | 6,122,335 | -0.07(-2.30%) |
Jul 08, 2002 | 3.027 | 3.027 | 3.024 | 3.024 | 4,501,910 | -0.00(-0.08%) |
Jul 05, 2002 | 2.986 | 3.033 | 2.970 | 3.027 | 3,832,328 | +0.06(+2.08%) |
Jul 04, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,940 | +0.00(+0.00%) |
Jul 03, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,062 | -0.01(-0.34%) |
Jul 02, 2002 | 3.036 | 3.057 | 2.962 | 2.975 | 4,463,297 | -0.06(-2.03%) |