Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.333 | 2.342 | 2.211 | 2.324 | 49,417 | -0.02(-0.80%) |
Sep 27, 2002 | 2.577 | 2.577 | 2.295 | 2.342 | 32,980 | -0.23(-9.09%) |
Sep 26, 2002 | 2.567 | 2.623 | 2.483 | 2.577 | 26,042 | -0.05(-1.79%) |
Sep 25, 2002 | 2.633 | 2.670 | 2.577 | 2.623 | 18,358 | -0.05(-1.75%) |
Sep 24, 2002 | 2.605 | 2.680 | 2.605 | 2.670 | 12,274 | +0.08(+3.26%) |
Sep 23, 2002 | 2.577 | 2.717 | 2.577 | 2.586 | 15,262 | -0.04(-1.43%) |
Sep 20, 2002 | 2.623 | 2.623 | 2.567 | 2.623 | 277,506 | +0.05(+1.82%) |
Sep 19, 2002 | 2.811 | 2.848 | 2.577 | 2.577 | 32,126 | -0.22(-7.72%) |
Sep 18, 2002 | 2.558 | 2.811 | 2.558 | 2.792 | 20,279 | +0.26(+10.37%) |
Sep 17, 2002 | 2.539 | 2.623 | 2.511 | 2.530 | 10,993 | -0.02(-0.74%) |
Sep 16, 2002 | 2.445 | 2.548 | 2.352 | 2.548 | 40,025 | +0.11(+4.62%) |
Sep 13, 2002 | 2.511 | 2.511 | 2.436 | 2.436 | 36,502 | -0.05(-1.89%) |
Sep 12, 2002 | 2.848 | 2.848 | 2.473 | 2.483 | 57,849 | -0.37(-12.83%) |
Sep 11, 2002 | 2.736 | 2.876 | 2.736 | 2.848 | 26,896 | +0.08(+3.05%) |
Sep 10, 2002 | 2.867 | 2.867 | 2.717 | 2.764 | 146,224 | -0.10(-3.59%) |
Sep 09, 2002 | 3.186 | 3.186 | 2.858 | 2.867 | 9,819 | -0.26(-8.38%) |
Sep 06, 2002 | 2.998 | 3.129 | 2.979 | 3.129 | 16,650 | +0.14(+4.70%) |
Sep 05, 2002 | 3.139 | 3.186 | 2.989 | 2.989 | 14,088 | -0.20(-6.18%) |
Sep 04, 2002 | 3.139 | 3.186 | 3.101 | 3.186 | 14,409 | +0.05(+1.49%) |
Sep 03, 2002 | 3.186 | 3.186 | 3.045 | 3.139 | 21,453 | -0.05(-1.47%) |
Aug 30, 2002 | 3.289 | 3.307 | 3.186 | 3.186 | 14,515 | -0.05(-1.45%) |
Aug 29, 2002 | 3.260 | 3.289 | 3.204 | 3.232 | 32,020 | +0.02(+0.58%) |
Aug 28, 2002 | 3.232 | 3.335 | 3.148 | 3.214 | 181,446 | +0.06(+1.78%) |
Aug 27, 2002 | 3.279 | 3.317 | 3.157 | 3.157 | 28,924 | -0.17(-5.07%) |
Aug 26, 2002 | 3.326 | 3.392 | 3.232 | 3.326 | 36,502 | +0.09(+2.90%) |
Aug 23, 2002 | 3.382 | 3.438 | 3.232 | 3.232 | 20,919 | -0.15(-4.43%) |
Aug 22, 2002 | 3.429 | 3.438 | 3.373 | 3.382 | 30,098 | -0.05(-1.37%) |
Aug 21, 2002 | 3.232 | 3.429 | 3.232 | 3.429 | 27,323 | +0.10(+3.10%) |
Aug 20, 2002 | 3.457 | 3.457 | 3.279 | 3.326 | 9,926 | -0.10(-3.01%) |
Aug 16, 2002 | 3.373 | 3.429 | 3.317 | 3.429 | 17,611 | +0.06(+1.67%) |
Aug 15, 2002 | 3.467 | 3.485 | 3.373 | 3.373 | 4,482 | -0.07(-1.91%) |
Aug 14, 2002 | 3.279 | 3.438 | 3.232 | 3.438 | 17,611 | +0.15(+4.56%) |
Aug 13, 2002 | 3.513 | 3.513 | 3.279 | 3.289 | 41,199 | -0.22(-6.40%) |
Aug 12, 2002 | 3.485 | 3.513 | 3.420 | 3.513 | 4,803 | -0.02(-0.53%) |
Aug 07, 2002 | 3.467 | 3.542 | 3.438 | 3.532 | 66,601 | -0.02(-0.53%) |
Aug 06, 2002 | 3.429 | 3.560 | 3.410 | 3.551 | 65,641 | +0.13(+3.84%) |
Aug 05, 2002 | 3.429 | 3.513 | 3.373 | 3.420 | 653,741 | -0.04(-1.08%) |
Aug 02, 2002 | 3.457 | 3.560 | 3.420 | 3.457 | 6,510,734 | +0.00(+0.00%) |
Aug 01, 2002 | 3.467 | 3.467 | 3.457 | 3.457 | 47,389 | -0.06(-1.60%) |
Jul 31, 2002 | 3.551 | 3.560 | 3.513 | 3.513 | 379,223 | -0.05(-1.32%) |
Jul 30, 2002 | 3.513 | 3.560 | 3.326 | 3.560 | 20,706 | +0.00(+0.00%) |
Jul 29, 2002 | 3.542 | 3.663 | 3.420 | 3.560 | 78,875 | +0.02(+0.53%) |
Jul 26, 2002 | 3.513 | 3.542 | 3.467 | 3.542 | 44,294 | +0.08(+2.44%) |
Jul 25, 2002 | 3.326 | 3.513 | 3.326 | 3.457 | 11,527 | +0.04(+1.10%) |
Jul 24, 2002 | 3.364 | 3.420 | 3.242 | 3.420 | 41,305 | -0.04(-1.08%) |
Jul 23, 2002 | 3.157 | 3.551 | 3.157 | 3.457 | 144,090 | +0.21(+6.34%) |
Jul 22, 2002 | 3.139 | 3.270 | 3.092 | 3.251 | 22,414 | +0.02(+0.58%) |
Jul 19, 2002 | 3.279 | 3.345 | 3.232 | 3.232 | 28,924 | -0.20(-5.74%) |
Jul 17, 2002 | 3.513 | 3.513 | 3.279 | 3.429 | 30,632 | -0.21(-5.67%) |
Jul 12, 2002 | 3.804 | 3.804 | 3.635 | 3.635 | 5,016 | -0.16(-4.20%) |
Jul 11, 2002 | 3.785 | 3.832 | 3.738 | 3.795 | 9,072 | +0.00(+0.00%) |
Jul 10, 2002 | 3.701 | 3.795 | 3.654 | 3.795 | 14,302 | +0.07(+1.76%) |
Jul 09, 2002 | 3.823 | 3.823 | 3.729 | 3.729 | 9,285 | -0.09(-2.45%) |
Jul 08, 2002 | 3.869 | 3.869 | 3.823 | 3.823 | 16,543 | -0.05(-1.21%) |
Jul 05, 2002 | 3.776 | 3.869 | 3.710 | 3.869 | 23,588 | +0.08(+2.23%) |
Jul 04, 2002 | 3.748 | 3.795 | 3.626 | 3.785 | 60,197 | +0.00(+0.00%) |
Jul 03, 2002 | 3.748 | 3.795 | 3.626 | 3.785 | 60,197 | +0.04(+1.00%) |
Jul 02, 2002 | 3.935 | 4.029 | 3.635 | 3.748 | 75,247 | -0.22(-5.44%) |