Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.378 | 2.396 | 2.378 | 2.378 | 217,223 | -0.01(-0.50%) |
Sep 27, 2002 | 2.396 | 2.449 | 2.366 | 2.390 | 137,772 | -0.01(-0.25%) |
Sep 26, 2002 | 2.356 | 2.396 | 2.344 | 2.396 | 30,428 | +0.05(+2.02%) |
Sep 25, 2002 | 2.354 | 2.378 | 2.331 | 2.348 | 41,416 | -0.02(-0.75%) |
Sep 24, 2002 | 2.319 | 2.366 | 2.295 | 2.366 | 801,277 | +0.03(+1.42%) |
Sep 23, 2002 | 2.326 | 2.333 | 2.319 | 2.333 | 112,415 | +0.00(+0.10%) |
Sep 20, 2002 | 2.363 | 2.366 | 2.331 | 2.331 | 122,558 | -0.03(-1.35%) |
Sep 19, 2002 | 2.455 | 2.455 | 2.331 | 2.363 | 79,451 | +0.00(+0.10%) |
Sep 18, 2002 | 2.354 | 2.366 | 2.337 | 2.360 | 43,106 | +0.01(+0.30%) |
Sep 17, 2002 | 2.402 | 2.402 | 2.337 | 2.353 | 217,223 | -0.05(-2.02%) |
Sep 16, 2002 | 2.384 | 2.402 | 2.372 | 2.402 | 22,821 | +0.00(+0.05%) |
Sep 13, 2002 | 2.369 | 2.408 | 2.369 | 2.401 | 15,214 | +0.02(+1.05%) |
Sep 12, 2002 | 2.408 | 2.408 | 2.360 | 2.376 | 54,939 | -0.04(-1.81%) |
Sep 11, 2002 | 2.437 | 2.448 | 2.414 | 2.419 | 38,880 | +0.00(+0.00%) |
Sep 10, 2002 | 2.461 | 2.461 | 2.419 | 2.419 | 54,939 | -0.05(-2.15%) |
Sep 09, 2002 | 2.492 | 2.492 | 2.467 | 2.473 | 21,130 | -0.01(-0.24%) |
Sep 06, 2002 | 2.390 | 2.506 | 2.390 | 2.479 | 212,997 | +0.11(+4.49%) |
Sep 05, 2002 | 2.402 | 2.414 | 2.354 | 2.372 | 60,856 | -0.05(-2.20%) |
Sep 04, 2002 | 2.357 | 2.425 | 2.348 | 2.425 | 93,820 | +0.07(+3.02%) |
Sep 03, 2002 | 2.461 | 2.461 | 2.354 | 2.354 | 14,537,946 | -0.09(-3.86%) |
Aug 30, 2002 | 2.384 | 2.473 | 2.384 | 2.449 | 40,571 | +0.07(+2.99%) |
Aug 29, 2002 | 2.372 | 2.395 | 2.360 | 2.378 | 174,117 | +0.01(+0.50%) |
Aug 28, 2002 | 2.384 | 2.396 | 2.363 | 2.366 | 55,785 | -0.03(-1.23%) |
Aug 27, 2002 | 2.485 | 2.485 | 2.378 | 2.396 | 1,262,772 | -0.08(-3.34%) |
Aug 26, 2002 | 2.467 | 2.479 | 2.449 | 2.479 | 25,356 | +0.02(+0.72%) |
Aug 23, 2002 | 2.508 | 2.508 | 2.461 | 2.461 | 87,058 | -0.02(-0.95%) |
Aug 22, 2002 | 2.518 | 2.518 | 2.464 | 2.485 | 125,093 | -0.06(-2.23%) |
Aug 21, 2002 | 2.547 | 2.603 | 2.538 | 2.541 | 128,474 | +0.01(+0.23%) |
Aug 20, 2002 | 2.600 | 2.612 | 2.535 | 2.535 | 93,820 | -0.11(-4.16%) |
Aug 16, 2002 | 2.674 | 2.733 | 2.644 | 2.645 | 91,284 | -0.04(-1.50%) |
Aug 15, 2002 | 2.591 | 2.709 | 2.591 | 2.686 | 78,606 | +0.12(+4.61%) |
Aug 14, 2002 | 2.467 | 2.567 | 2.457 | 2.567 | 57,475 | +0.11(+4.58%) |
Aug 13, 2002 | 2.455 | 2.508 | 2.455 | 2.455 | 88,749 | -0.02(-0.72%) |
Aug 12, 2002 | 2.448 | 2.479 | 2.431 | 2.473 | 29,583 | +0.03(+1.21%) |
Aug 07, 2002 | 2.509 | 2.514 | 2.437 | 2.443 | 110,725 | -0.07(-2.59%) |
Aug 06, 2002 | 2.495 | 2.531 | 2.495 | 2.508 | 77,761 | +0.02(+0.95%) |
Aug 05, 2002 | 2.495 | 2.524 | 2.485 | 2.485 | 89,594 | -0.01(-0.43%) |
Aug 02, 2002 | 2.591 | 2.591 | 2.490 | 2.495 | 85,368 | -0.12(-4.48%) |
Aug 01, 2002 | 2.686 | 2.687 | 2.591 | 2.612 | 123,403 | -0.08(-2.95%) |
Jul 31, 2002 | 2.899 | 2.905 | 2.690 | 2.692 | 323,722 | -0.24(-8.04%) |
Jul 30, 2002 | 2.984 | 3.012 | 2.887 | 2.927 | 207,081 | -0.06(-1.98%) |
Jul 29, 2002 | 2.780 | 2.986 | 2.780 | 2.986 | 149,605 | +0.22(+8.09%) |
Jul 26, 2002 | 2.692 | 2.763 | 2.692 | 2.763 | 98,891 | +0.08(+3.09%) |
Jul 25, 2002 | 2.650 | 2.709 | 2.613 | 2.680 | 173,272 | +0.03(+1.12%) |
Jul 24, 2002 | 2.603 | 2.650 | 2.598 | 2.650 | 272,163 | +0.05(+1.77%) |
Jul 23, 2002 | 2.744 | 2.744 | 2.603 | 2.604 | 77,761 | -0.14(-5.09%) |
Jul 22, 2002 | 2.780 | 2.795 | 2.708 | 2.744 | 117,486 | -0.04(-1.36%) |
Jul 19, 2002 | 2.774 | 2.793 | 2.757 | 2.781 | 136,081 | -0.02(-0.55%) |
Jul 17, 2002 | 2.774 | 2.810 | 2.763 | 2.797 | 214,688 | +0.07(+2.74%) |
Jul 12, 2002 | 2.721 | 2.798 | 2.709 | 2.722 | 191,021 | +0.00(+0.04%) |
Jul 11, 2002 | 2.715 | 2.721 | 2.674 | 2.721 | 664,350 | -0.03(-1.25%) |
Jul 10, 2002 | 2.826 | 2.826 | 2.755 | 2.755 | 127,629 | -0.07(-2.43%) |
Jul 09, 2002 | 2.804 | 2.839 | 2.804 | 2.824 | 217,223 | +0.03(+1.10%) |
Jul 08, 2002 | 2.810 | 2.810 | 2.793 | 2.793 | 75,225 | -0.03(-1.01%) |
Jul 05, 2002 | 2.768 | 2.834 | 2.768 | 2.822 | 22,821 | +0.07(+2.49%) |
Jul 04, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | +0.00(+0.00%) |
Jul 03, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | -0.07(-2.43%) |
Jul 02, 2002 | 2.908 | 2.908 | 2.798 | 2.822 | 317,806 | -0.09(-2.97%) |