Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.689 | 2.726 | 2.615 | 2.615 | 754 | -0.03(-1.05%) |
Sep 27, 2002 | 2.680 | 2.690 | 2.615 | 2.642 | 15,530 | -0.14(-5.00%) |
Sep 26, 2002 | 2.985 | 3.013 | 2.782 | 2.782 | 13,697 | -0.14(-4.76%) |
Sep 25, 2002 | 2.828 | 2.922 | 2.782 | 2.921 | 11,621 | +0.09(+3.28%) |
Sep 24, 2002 | 2.643 | 2.828 | 2.643 | 2.828 | 3,127 | -0.03(-0.97%) |
Sep 23, 2002 | 2.689 | 2.856 | 2.616 | 2.856 | 10,677 | +0.17(+6.17%) |
Sep 20, 2002 | 2.698 | 2.846 | 2.559 | 2.690 | 1,628,589 | -0.01(-0.31%) |
Sep 19, 2002 | 2.884 | 3.106 | 2.642 | 2.698 | 54,142 | -0.30(-9.91%) |
Sep 18, 2002 | 3.143 | 3.143 | 2.856 | 2.995 | 17,256 | -0.14(-4.44%) |
Sep 17, 2002 | 3.088 | 3.190 | 3.088 | 3.134 | 2,480 | -0.02(-0.59%) |
Sep 16, 2002 | 3.069 | 3.180 | 3.013 | 3.152 | 18,335 | -0.04(-1.16%) |
Sep 13, 2002 | 3.050 | 3.190 | 3.050 | 3.190 | 15,638 | +0.08(+2.69%) |
Sep 12, 2002 | 3.014 | 3.282 | 2.977 | 3.106 | 33,973 | +0.07(+2.45%) |
Sep 11, 2002 | 3.338 | 3.523 | 3.032 | 3.032 | 48,426 | -0.29(-8.66%) |
Sep 10, 2002 | 3.348 | 3.635 | 3.310 | 3.319 | 15,423 | -0.06(-1.92%) |
Sep 09, 2002 | 3.209 | 3.699 | 3.209 | 3.384 | 19,983 | +0.14(+4.29%) |
Sep 06, 2002 | 3.496 | 3.560 | 3.245 | 3.245 | 34,297 | -0.25(-7.16%) |
Sep 05, 2002 | 3.709 | 3.709 | 3.486 | 3.495 | 8,089 | -0.25(-6.68%) |
Sep 04, 2002 | 3.571 | 3.746 | 3.570 | 3.746 | 3,235 | +0.14(+3.86%) |
Sep 03, 2002 | 3.617 | 3.662 | 3.607 | 3.607 | 8,089 | -0.10(-2.75%) |
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.709 | 18,119 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.533 | 3.653 | 2,459,062 | -0.15(-3.90%) |
Aug 28, 2002 | 3.662 | 3.893 | 3.486 | 3.801 | 2,372 | +0.13(+3.54%) |
Aug 27, 2002 | 3.765 | 3.894 | 3.672 | 3.672 | 11,001 | -0.09(-2.46%) |
Aug 26, 2002 | 3.764 | 3.764 | 3.718 | 3.764 | 1,941 | -0.00(-0.02%) |
Aug 23, 2002 | 3.802 | 3.802 | 3.727 | 3.765 | 10,707 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.941 | 3.756 | 3.941 | 10,353 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.941 | 3.756 | 3.941 | 8,196 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.940 | 8,520 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.219 | 6,794 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.183 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.183 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,392 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.145 | 56,299 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.219 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,953 | -0.19(-3.96%) |
Aug 01, 2002 | 4.682 | 4.729 | 4.311 | 4.682 | 20,600 | -0.05(-0.98%) |
Jul 31, 2002 | 4.515 | 4.729 | 4.404 | 4.729 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,706 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.358 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.154 | 4.386 | 4.080 | 4.080 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.154 | 3.941 | 3.941 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.811 | 4.116 | 19,845 | -0.21(-4.95%) |
Jul 23, 2002 | 3.941 | 4.330 | 3.709 | 4.330 | 36,130 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,472 | -0.49(-11.20%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.386 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,775 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,151 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.656 | 5.657 | 15,315 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,971 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,040 | -0.32(-5.39%) |
Jul 08, 2002 | 6.026 | 6.026 | 6.017 | 6.017 | 12,942 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.027 | 21,031 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.305 | 5.702 | 6.092 | 89,410 | +0.20(+3.46%) |