Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.039 | 3.069 | 3.008 | 3.069 | 270,064 | +0.04(+1.33%) |
Sep 27, 2002 | 3.018 | 3.065 | 2.946 | 3.029 | 477,334 | +0.01(+0.35%) |
Sep 26, 2002 | 3.016 | 3.067 | 2.993 | 3.018 | 269,120 | +0.01(+0.35%) |
Sep 25, 2002 | 3.031 | 3.063 | 2.986 | 3.008 | 442,396 | -0.06(-1.93%) |
Sep 24, 2002 | 3.027 | 3.067 | 3.022 | 3.067 | 326,249 | +0.02(+0.63%) |
Sep 23, 2002 | 2.982 | 3.050 | 2.982 | 3.048 | 613,311 | +0.07(+2.20%) |
Sep 20, 2002 | 2.997 | 3.003 | 2.955 | 2.982 | 230,876 | +0.00(+0.00%) |
Sep 19, 2002 | 2.933 | 2.986 | 2.923 | 2.982 | 417,372 | +0.00(+0.07%) |
Sep 18, 2002 | 2.948 | 2.997 | 2.948 | 2.980 | 237,486 | +0.03(+1.08%) |
Sep 17, 2002 | 2.982 | 2.986 | 2.936 | 2.948 | 413,123 | -0.06(-1.83%) |
Sep 16, 2002 | 3.003 | 3.018 | 2.976 | 3.003 | 197,827 | +0.04(+1.29%) |
Sep 13, 2002 | 2.980 | 3.016 | 2.965 | 2.965 | 429,648 | -0.04(-1.20%) |
Sep 12, 2002 | 2.969 | 3.018 | 2.969 | 3.001 | 417,372 | +0.01(+0.35%) |
Sep 11, 2002 | 2.989 | 3.003 | 2.944 | 2.991 | 240,791 | +0.01(+0.28%) |
Sep 10, 2002 | 2.961 | 3.005 | 2.942 | 2.982 | 627,947 | +0.04(+1.37%) |
Sep 09, 2002 | 2.902 | 2.957 | 2.870 | 2.942 | 180,830 | +0.06(+2.13%) |
Sep 06, 2002 | 2.912 | 2.961 | 2.864 | 2.881 | 283,284 | +0.00(+0.00%) |
Sep 05, 2002 | 2.838 | 2.908 | 2.838 | 2.881 | 280,451 | +0.04(+1.27%) |
Sep 04, 2002 | 2.847 | 2.866 | 2.753 | 2.844 | 356,466 | -0.00(-0.07%) |
Sep 03, 2002 | 2.923 | 2.925 | 2.825 | 2.847 | 410,290 | -0.06(-1.90%) |
Aug 30, 2002 | 2.870 | 2.914 | 2.870 | 2.902 | 176,108 | +0.03(+0.96%) |
Aug 29, 2002 | 2.897 | 2.902 | 2.857 | 2.874 | 1,841,350 | -0.00(-0.07%) |
Aug 28, 2002 | 2.931 | 2.961 | 2.859 | 2.876 | 2,974,488 | -0.03(-1.16%) |
Aug 27, 2002 | 2.912 | 2.933 | 2.891 | 2.910 | 355,522 | +0.02(+0.66%) |
Aug 26, 2002 | 2.828 | 2.906 | 2.825 | 2.891 | 409,346 | +0.07(+2.55%) |
Aug 23, 2002 | 2.889 | 2.895 | 2.785 | 2.819 | 290,366 | -0.05(-1.70%) |
Aug 22, 2002 | 2.950 | 2.984 | 2.874 | 2.868 | 658,164 | -0.06(-2.17%) |
Aug 21, 2002 | 2.881 | 2.984 | 2.870 | 2.931 | 499,053 | +0.04(+1.32%) |
Aug 20, 2002 | 2.859 | 2.917 | 2.838 | 2.893 | 5,571,265 | +0.11(+4.12%) |
Aug 16, 2002 | 2.764 | 2.785 | 2.753 | 2.779 | 167,137 | +0.01(+0.31%) |
Aug 15, 2002 | 2.756 | 2.770 | 2.741 | 2.770 | 296,976 | +0.01(+0.38%) |
Aug 14, 2002 | 2.745 | 2.760 | 2.734 | 2.760 | 351,745 | +0.01(+0.31%) |
Aug 13, 2002 | 2.741 | 2.751 | 2.700 | 2.751 | 174,220 | +0.01(+0.46%) |
Aug 12, 2002 | 2.648 | 2.739 | 2.648 | 2.739 | 254,956 | +0.05(+1.81%) |
Aug 07, 2002 | 2.705 | 2.707 | 2.648 | 2.690 | 235,598 | -0.01(-0.55%) |
Aug 06, 2002 | 2.709 | 2.730 | 2.654 | 2.705 | 202,548 | +0.01(+0.39%) |
Aug 05, 2002 | 2.688 | 2.707 | 2.648 | 2.694 | 213,407 | +0.03(+0.95%) |
Aug 02, 2002 | 2.669 | 2.690 | 2.605 | 2.669 | 142,586 | +0.00(+0.00%) |
Aug 01, 2002 | 2.732 | 2.732 | 2.605 | 2.669 | 147,308 | -0.06(-2.25%) |
Jul 31, 2002 | 2.648 | 2.732 | 2.578 | 2.730 | 359,299 | +0.10(+3.70%) |
Jul 30, 2002 | 2.571 | 2.641 | 2.544 | 2.633 | 276,202 | +0.07(+2.64%) |
Jul 29, 2002 | 2.552 | 2.609 | 2.535 | 2.565 | 274,313 | +0.04(+1.68%) |
Jul 26, 2002 | 2.539 | 2.584 | 2.480 | 2.523 | 387,627 | +0.06(+2.32%) |
Jul 25, 2002 | 2.351 | 2.582 | 2.351 | 2.465 | 617,088 | +0.11(+4.86%) |
Jul 24, 2002 | 2.436 | 2.436 | 2.266 | 2.351 | 919,730 | -0.03(-1.16%) |
Jul 23, 2002 | 2.520 | 2.542 | 2.334 | 2.379 | 682,716 | -0.13(-5.23%) |
Jul 22, 2002 | 2.512 | 2.584 | 2.510 | 2.510 | 451,839 | -0.02(-0.75%) |
Jul 19, 2002 | 2.696 | 2.696 | 2.499 | 2.529 | 503,774 | -0.22(-8.08%) |
Jul 17, 2002 | 2.756 | 2.764 | 2.732 | 2.751 | 362,604 | -0.04(-1.52%) |
Jul 12, 2002 | 2.753 | 2.796 | 2.749 | 2.794 | 394,237 | +0.05(+1.85%) |
Jul 11, 2002 | 2.743 | 2.764 | 2.730 | 2.743 | 552,405 | +0.00(+0.08%) |
Jul 10, 2002 | 2.673 | 2.753 | 2.648 | 2.741 | 650,138 | +0.09(+3.35%) |
Jul 09, 2002 | 2.722 | 2.722 | 2.616 | 2.652 | 243,152 | -0.06(-2.26%) |
Jul 08, 2002 | 2.643 | 2.662 | 2.713 | 2.713 | 258,733 | +0.09(+3.47%) |
Jul 05, 2002 | 2.595 | 2.648 | 2.595 | 2.622 | 47,686 | +0.03(+1.31%) |
Jul 04, 2002 | 2.624 | 2.637 | 2.584 | 2.588 | 137,865 | +0.00(+0.00%) |
Jul 03, 2002 | 2.624 | 2.637 | 2.584 | 2.588 | 137,865 | -0.01(-0.33%) |
Jul 02, 2002 | 2.552 | 2.664 | 2.552 | 2.597 | 413,123 | +0.04(+1.74%) |