Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.041 | 3.042 | 2.920 | 2.920 | 139,114 | -0.14(-4.43%) |
Sep 27, 2002 | 3.056 | 3.073 | 3.046 | 3.055 | 208,412 | -0.03(-0.82%) |
Sep 26, 2002 | 2.988 | 3.094 | 2.988 | 3.080 | 508,619 | +0.07(+2.28%) |
Sep 25, 2002 | 2.949 | 3.041 | 2.949 | 3.012 | 85,071 | +0.10(+3.49%) |
Sep 24, 2002 | 2.929 | 2.929 | 2.901 | 2.910 | 62,575 | -0.01(-0.20%) |
Sep 23, 2002 | 2.973 | 3.005 | 2.899 | 2.916 | 120,755 | -0.06(-1.92%) |
Sep 20, 2002 | 2.934 | 3.031 | 2.886 | 2.973 | 304,602 | +0.06(+2.16%) |
Sep 19, 2002 | 3.021 | 3.021 | 2.910 | 2.910 | 3,464,922 | -0.09(-2.90%) |
Sep 18, 2002 | 3.036 | 3.070 | 2.997 | 2.997 | 287,795 | -0.10(-3.12%) |
Sep 17, 2002 | 3.118 | 3.123 | 3.093 | 3.094 | 447,854 | -0.02(-0.62%) |
Sep 16, 2002 | 3.036 | 3.118 | 3.036 | 3.113 | 567,575 | +0.08(+2.52%) |
Sep 13, 2002 | 3.036 | 3.070 | 3.034 | 3.037 | 469,574 | -0.02(-0.76%) |
Sep 12, 2002 | 3.084 | 3.093 | 3.048 | 3.060 | 228,064 | -0.02(-0.72%) |
Sep 11, 2002 | 3.104 | 3.107 | 3.069 | 3.082 | 363,041 | -0.02(-0.72%) |
Sep 10, 2002 | 3.128 | 3.133 | 3.042 | 3.104 | 1,020,859 | -0.03(-1.08%) |
Sep 09, 2002 | 3.123 | 3.171 | 3.075 | 3.138 | 466,730 | +0.05(+1.60%) |
Sep 06, 2002 | 2.937 | 3.089 | 2.929 | 3.089 | 425,358 | +0.15(+5.06%) |
Sep 05, 2002 | 2.839 | 2.978 | 2.835 | 2.940 | 158,765 | +0.09(+3.12%) |
Sep 04, 2002 | 2.828 | 2.927 | 2.757 | 2.851 | 253,663 | +0.05(+1.69%) |
Sep 03, 2002 | 2.847 | 2.847 | 2.746 | 2.804 | 341,579 | -0.04(-1.53%) |
Aug 30, 2002 | 2.861 | 2.934 | 2.834 | 2.847 | 149,457 | -0.03(-1.14%) |
Aug 29, 2002 | 2.939 | 2.939 | 2.876 | 2.880 | 348,819 | -0.07(-2.30%) |
Aug 28, 2002 | 2.949 | 3.060 | 2.920 | 2.948 | 409,326 | -0.00(-0.03%) |
Aug 27, 2002 | 3.036 | 3.065 | 2.925 | 2.949 | 507,843 | -0.06(-2.09%) |
Aug 26, 2002 | 2.891 | 3.027 | 2.891 | 3.012 | 234,011 | +0.10(+3.32%) |
Aug 23, 2002 | 2.949 | 2.955 | 2.852 | 2.915 | 152,301 | -0.09(-2.99%) |
Aug 22, 2002 | 3.128 | 3.133 | 2.973 | 3.005 | 255,990 | -0.06(-1.80%) |
Aug 21, 2002 | 2.939 | 3.075 | 2.939 | 3.060 | 212,032 | +0.12(+4.08%) |
Aug 20, 2002 | 2.861 | 2.968 | 2.852 | 2.940 | 420,445 | +0.16(+5.59%) |
Aug 16, 2002 | 2.829 | 2.833 | 2.746 | 2.784 | 318,307 | -0.08(-2.64%) |
Aug 15, 2002 | 2.789 | 2.876 | 2.767 | 2.860 | 651,095 | +0.09(+3.43%) |
Aug 14, 2002 | 2.697 | 2.780 | 2.639 | 2.765 | 215,911 | +0.07(+2.69%) |
Aug 13, 2002 | 2.577 | 2.724 | 2.577 | 2.693 | 487,674 | +0.11(+4.31%) |
Aug 12, 2002 | 2.548 | 2.586 | 2.543 | 2.581 | 91,277 | +0.12(+5.08%) |
Aug 07, 2002 | 2.446 | 2.496 | 2.369 | 2.457 | 116,617 | +0.03(+1.23%) |
Aug 06, 2002 | 2.319 | 2.441 | 2.319 | 2.427 | 286,761 | +0.11(+4.80%) |
Aug 05, 2002 | 2.480 | 2.481 | 2.296 | 2.316 | 361,748 | -0.17(-6.92%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.465 | 2.488 | 263,747 | -0.06(-2.46%) |
Aug 01, 2002 | 2.538 | 2.606 | 2.490 | 2.550 | 114,807 | +0.03(+1.07%) |
Jul 31, 2002 | 2.610 | 2.659 | 2.514 | 2.523 | 247,457 | -0.10(-3.69%) |
Jul 30, 2002 | 2.668 | 2.668 | 2.533 | 2.620 | 356,318 | -0.09(-3.49%) |
Jul 29, 2002 | 2.466 | 2.741 | 2.466 | 2.715 | 517,152 | +0.25(+10.07%) |
Jul 26, 2002 | 2.572 | 2.572 | 2.465 | 2.466 | 155,404 | -0.11(-4.10%) |
Jul 25, 2002 | 2.591 | 2.620 | 2.543 | 2.572 | 466,988 | -0.02(-0.93%) |
Jul 24, 2002 | 2.464 | 2.625 | 2.408 | 2.596 | 640,234 | +0.11(+4.31%) |
Jul 23, 2002 | 2.649 | 2.649 | 2.456 | 2.489 | 193,932 | -0.16(-6.16%) |
Jul 22, 2002 | 2.697 | 2.707 | 2.630 | 2.652 | 313,911 | -0.05(-1.83%) |
Jul 19, 2002 | 2.717 | 2.726 | 2.683 | 2.701 | 256,507 | -0.11(-3.92%) |
Jul 17, 2002 | 2.973 | 2.973 | 2.775 | 2.812 | 235,563 | -0.05(-1.76%) |
Jul 12, 2002 | 2.901 | 2.901 | 2.814 | 2.862 | 145,837 | -0.03(-1.04%) |
Jul 11, 2002 | 2.910 | 2.920 | 2.770 | 2.892 | 540,165 | -0.02(-0.63%) |
Jul 10, 2002 | 2.929 | 3.052 | 2.896 | 2.910 | 393,036 | -0.06(-1.95%) |
Jul 09, 2002 | 2.954 | 2.968 | 2.954 | 2.968 | 333,563 | +0.01(+0.49%) |
Jul 08, 2002 | 2.973 | 2.973 | 2.954 | 2.954 | 359,938 | -0.02(-0.65%) |
Jul 05, 2002 | 2.857 | 2.985 | 2.852 | 2.973 | 139,631 | +0.20(+7.03%) |
Jul 04, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | +0.00(+0.00%) |
Jul 03, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | -0.02(-0.73%) |
Jul 02, 2002 | 2.886 | 2.886 | 2.760 | 2.798 | 207,119 | -0.09(-3.21%) |