Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.876 | 3.045 | 2.876 | 3.025 | 164,560 | +0.05(+1.62%) |
Sep 27, 2002 | 3.017 | 3.037 | 2.945 | 2.977 | 190,910 | -0.11(-3.65%) |
Sep 26, 2002 | 3.118 | 3.178 | 3.057 | 3.090 | 465,095 | +0.01(+0.39%) |
Sep 25, 2002 | 3.090 | 3.118 | 2.957 | 3.077 | 194,638 | +0.05(+1.59%) |
Sep 24, 2002 | 2.816 | 3.138 | 2.804 | 3.029 | 243,609 | +0.11(+3.86%) |
Sep 23, 2002 | 2.816 | 2.917 | 2.760 | 2.917 | 355,222 | -0.00(-0.14%) |
Sep 20, 2002 | 2.836 | 2.937 | 2.820 | 2.921 | 314,455 | +0.10(+3.57%) |
Sep 19, 2002 | 2.776 | 2.824 | 2.695 | 2.820 | 470,812 | -0.01(-0.43%) |
Sep 18, 2002 | 2.872 | 2.884 | 2.788 | 2.832 | 103,658 | -0.21(-6.76%) |
Sep 17, 2002 | 3.130 | 3.130 | 2.957 | 3.037 | 109,872 | -0.11(-3.58%) |
Sep 16, 2002 | 3.142 | 3.150 | 2.965 | 3.150 | 183,204 | -0.03(-0.89%) |
Sep 13, 2002 | 3.162 | 3.238 | 3.106 | 3.178 | 83,771 | -0.31(-8.88%) |
Sep 12, 2002 | 3.472 | 3.500 | 3.363 | 3.488 | 246,592 | -0.11(-3.13%) |
Sep 11, 2002 | 3.520 | 3.604 | 3.520 | 3.600 | 118,324 | +0.14(+4.07%) |
Sep 10, 2002 | 3.407 | 3.460 | 3.327 | 3.460 | 45,738 | -0.02(-0.58%) |
Sep 09, 2002 | 3.448 | 3.480 | 3.427 | 3.480 | 64,382 | -0.14(-3.89%) |
Sep 06, 2002 | 3.681 | 3.681 | 3.572 | 3.621 | 22,869 | +0.07(+2.04%) |
Sep 05, 2002 | 3.621 | 3.633 | 3.540 | 3.548 | 65,128 | -0.28(-7.35%) |
Sep 04, 2002 | 3.781 | 3.834 | 3.689 | 3.830 | 78,303 | +0.04(+1.17%) |
Sep 03, 2002 | 3.761 | 3.842 | 3.721 | 3.785 | 127,522 | -0.06(-1.47%) |
Aug 30, 2002 | 3.842 | 3.910 | 3.806 | 3.842 | 24,858 | -0.10(-2.55%) |
Aug 29, 2002 | 3.846 | 3.987 | 3.834 | 3.942 | 134,979 | -0.07(-1.70%) |
Aug 28, 2002 | 4.063 | 4.063 | 3.902 | 4.011 | 64,382 | -0.09(-2.16%) |
Aug 27, 2002 | 4.119 | 4.164 | 4.063 | 4.099 | 135,476 | +0.08(+1.90%) |
Aug 26, 2002 | 4.139 | 4.139 | 3.946 | 4.023 | 96,946 | -0.11(-2.72%) |
Aug 23, 2002 | 4.111 | 4.176 | 4.103 | 4.135 | 14,914 | +0.03(+0.78%) |
Aug 22, 2002 | 4.184 | 4.184 | 4.103 | 4.103 | 41,513 | -0.09(-2.21%) |
Aug 21, 2002 | 4.204 | 4.248 | 4.103 | 4.196 | 63,139 | -0.19(-4.31%) |
Aug 20, 2002 | 4.316 | 4.413 | 4.268 | 4.385 | 94,957 | -0.04(-0.82%) |
Aug 16, 2002 | 4.325 | 4.449 | 4.272 | 4.421 | 101,172 | +0.06(+1.29%) |
Aug 15, 2002 | 4.268 | 4.405 | 4.268 | 4.365 | 131,996 | +0.14(+3.33%) |
Aug 14, 2002 | 4.284 | 4.284 | 4.184 | 4.224 | 335,335 | -0.05(-1.13%) |
Aug 13, 2002 | 4.176 | 4.365 | 4.176 | 4.272 | 157,103 | +0.08(+1.92%) |
Aug 12, 2002 | 4.248 | 4.304 | 4.144 | 4.192 | 85,263 | +0.20(+4.93%) |
Aug 07, 2002 | 4.023 | 4.023 | 3.870 | 3.995 | 81,286 | +0.25(+6.66%) |
Aug 06, 2002 | 3.520 | 3.781 | 3.476 | 3.745 | 215,519 | +0.12(+3.44%) |
Aug 05, 2002 | 3.588 | 3.685 | 3.540 | 3.621 | 131,499 | -0.32(-8.16%) |
Aug 02, 2002 | 3.914 | 3.979 | 3.862 | 3.942 | 213,282 | -0.17(-4.20%) |
Aug 01, 2002 | 4.099 | 4.204 | 4.071 | 4.115 | 297,800 | -0.38(-8.42%) |
Jul 31, 2002 | 4.787 | 4.827 | 4.325 | 4.494 | 335,335 | -0.78(-14.73%) |
Jul 30, 2002 | 5.222 | 5.270 | 5.109 | 5.270 | 146,911 | -0.16(-3.03%) |
Jul 29, 2002 | 5.387 | 5.487 | 5.338 | 5.435 | 48,721 | +0.10(+1.96%) |
Jul 26, 2002 | 5.125 | 5.330 | 5.012 | 5.330 | 107,387 | -0.14(-2.57%) |
Jul 25, 2002 | 5.395 | 5.471 | 5.290 | 5.471 | 93,715 | +0.05(+0.89%) |
Jul 24, 2002 | 5.016 | 5.475 | 5.016 | 5.423 | 162,323 | -0.35(-6.06%) |
Jul 23, 2002 | 5.596 | 5.773 | 5.511 | 5.773 | 87,997 | -0.04(-0.69%) |
Jul 22, 2002 | 5.833 | 5.954 | 5.664 | 5.813 | 78,303 | -0.06(-1.03%) |
Jul 19, 2002 | 5.914 | 5.954 | 5.813 | 5.873 | 133,985 | -0.16(-2.67%) |
Jul 17, 2002 | 6.163 | 6.207 | 6.034 | 6.034 | 92,969 | -0.45(-6.89%) |
Jul 12, 2002 | 6.412 | 6.557 | 6.324 | 6.481 | 62,145 | +0.49(+8.12%) |
Jul 11, 2002 | 6.127 | 6.147 | 5.966 | 5.994 | 25,852 | -0.32(-5.10%) |
Jul 10, 2002 | 6.561 | 6.597 | 6.276 | 6.316 | 35,547 | -0.16(-2.48%) |
Jul 09, 2002 | 6.642 | 6.642 | 6.477 | 6.477 | 30,824 | -0.21(-3.13%) |
Jul 08, 2002 | 6.730 | 6.730 | 6.686 | 6.686 | 195,881 | -0.17(-2.52%) |
Jul 05, 2002 | 6.557 | 6.875 | 6.557 | 6.859 | 54,936 | +0.76(+12.54%) |
Jul 04, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.00(+0.00%) |
Jul 03, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.04(+0.66%) |
Jul 02, 2002 | 6.195 | 6.207 | 6.034 | 6.054 | 45,987 | -0.11(-1.76%) |