Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.689 | 2.726 | 2.614 | 2.614 | 755 | -0.03(-1.05%) |
Sep 27, 2002 | 2.679 | 2.690 | 2.614 | 2.642 | 15,531 | -0.14(-5.00%) |
Sep 26, 2002 | 2.984 | 3.013 | 2.781 | 2.781 | 13,698 | -0.14(-4.76%) |
Sep 25, 2002 | 2.828 | 2.921 | 2.781 | 2.920 | 11,622 | +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 | 2.615 | 2.856 | 10,678 | +0.17(+6.17%) |
Sep 20, 2002 | 2.698 | 2.846 | 2.559 | 2.690 | 1,628,702 | -0.01(-0.31%) |
Sep 19, 2002 | 2.883 | 3.106 | 2.642 | 2.698 | 54,146 | -0.30(-9.91%) |
Sep 18, 2002 | 3.143 | 3.143 | 2.856 | 2.995 | 17,257 | -0.14(-4.44%) |
Sep 17, 2002 | 3.087 | 3.189 | 3.087 | 3.134 | 2,480 | -0.02(-0.59%) |
Sep 16, 2002 | 3.069 | 3.180 | 3.013 | 3.152 | 18,336 | -0.04(-1.16%) |
Sep 13, 2002 | 3.050 | 3.189 | 3.050 | 3.189 | 15,639 | +0.08(+2.69%) |
Sep 12, 2002 | 3.014 | 3.282 | 2.977 | 3.106 | 33,976 | +0.07(+2.45%) |
Sep 11, 2002 | 3.338 | 3.523 | 3.032 | 3.032 | 48,429 | -0.29(-8.66%) |
Sep 10, 2002 | 3.348 | 3.634 | 3.310 | 3.319 | 15,424 | -0.06(-1.92%) |
Sep 09, 2002 | 3.209 | 3.699 | 3.209 | 3.384 | 19,984 | +0.14(+4.29%) |
Sep 06, 2002 | 3.496 | 3.560 | 3.245 | 3.245 | 34,299 | -0.25(-7.16%) |
Sep 05, 2002 | 3.708 | 3.708 | 3.486 | 3.495 | 8,089 | -0.25(-6.68%) |
Sep 04, 2002 | 3.570 | 3.746 | 3.569 | 3.746 | 3,235 | +0.14(+3.86%) |
Sep 03, 2002 | 3.617 | 3.662 | 3.606 | 3.606 | 8,089 | -0.10(-2.75%) |
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.708 | 18,120 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.532 | 3.653 | 2,459,233 | -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 | 3.671 | 3.671 | 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 | 10,708 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.940 | 3.756 | 3.940 | 10,354 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.940 | 3.756 | 3.940 | 8,197 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.939 | 8,521 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.218 | 6,795 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.182 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.182 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,393 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.144 | 56,303 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.218 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,956 | -0.19(-3.96%) |
Aug 01, 2002 | 4.682 | 4.728 | 4.311 | 4.682 | 20,601 | -0.05(-0.98%) |
Jul 31, 2002 | 4.515 | 4.728 | 4.404 | 4.728 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,707 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.357 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.153 | 4.385 | 4.079 | 4.079 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.153 | 3.940 | 3.940 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.810 | 4.115 | 19,846 | -0.21(-4.95%) |
Jul 23, 2002 | 3.940 | 4.330 | 3.708 | 4.330 | 36,133 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,473 | -0.49(-11.21%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.385 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,776 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,155 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.655 | 5.656 | 15,316 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,972 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,042 | -0.32(-5.39%) |
Jul 08, 2002 | 6.025 | 6.025 | 6.017 | 6.017 | 12,943 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.026 | 21,032 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.304 | 5.702 | 6.091 | 89,416 | +0.20(+3.46%) |