Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.533 | 2.547 | 2.533 | 2.547 | 11,381 | -0.04(-1.48%) |
Sep 27, 2002 | 2.615 | 2.615 | 2.533 | 2.585 | 22,762 | -0.06(-2.16%) |
Sep 26, 2002 | 2.642 | 2.642 | 2.642 | 2.642 | 3,671 | +0.03(+1.04%) |
Sep 25, 2002 | 2.615 | 2.642 | 2.588 | 2.615 | 25,699 | +0.06(+2.35%) |
Sep 24, 2002 | 2.560 | 2.560 | 2.560 | 2.555 | 11,014 | -0.09(-3.30%) |
Sep 23, 2002 | 2.656 | 2.656 | 2.642 | 2.642 | 4,405 | +0.08(+3.19%) |
Sep 20, 2002 | 2.628 | 2.628 | 2.560 | 2.560 | 9,912 | -0.11(-4.08%) |
Sep 19, 2002 | 2.669 | 2.669 | 2.669 | 2.669 | 22,762 | -0.02(-0.71%) |
Sep 18, 2002 | 2.697 | 2.697 | 2.688 | 2.688 | 5,507 | -0.01(-0.30%) |
Sep 17, 2002 | 2.656 | 2.697 | 2.656 | 2.697 | 17,622 | -0.03(-1.00%) |
Sep 16, 2002 | 2.707 | 2.724 | 2.683 | 2.724 | 37,814 | +0.02(+0.60%) |
Sep 13, 2002 | 2.697 | 2.707 | 2.697 | 2.707 | 10,279 | +0.01(+0.40%) |
Sep 12, 2002 | 2.751 | 2.751 | 2.697 | 2.697 | 14,685 | -0.04(-1.49%) |
Sep 11, 2002 | 2.724 | 2.737 | 2.697 | 2.737 | 8,811 | +0.04(+1.52%) |
Sep 10, 2002 | 2.697 | 2.710 | 2.675 | 2.697 | 132,903 | +0.03(+1.02%) |
Sep 09, 2002 | 2.656 | 2.697 | 2.642 | 2.669 | 95,455 | +0.03(+1.03%) |
Sep 06, 2002 | 2.533 | 2.642 | 2.533 | 2.642 | 111,609 | +0.11(+4.30%) |
Sep 05, 2002 | 2.533 | 2.533 | 2.533 | 2.533 | 11,381 | +0.00(+0.00%) |
Sep 04, 2002 | 2.547 | 2.588 | 2.424 | 2.533 | 327,117 | -0.16(-6.06%) |
Sep 03, 2002 | 2.710 | 2.724 | 2.533 | 2.697 | 29,370 | -0.03(-1.00%) |
Aug 30, 2002 | 2.805 | 2.805 | 2.805 | 2.724 | 15,419 | -0.05(-1.96%) |
Aug 29, 2002 | 2.778 | 2.778 | 2.751 | 2.778 | 31,206 | +0.03(+0.99%) |
Aug 28, 2002 | 2.860 | 2.860 | 2.724 | 2.751 | 90,682 | -0.11(-3.90%) |
Aug 27, 2002 | 2.955 | 2.996 | 2.863 | 2.863 | 87,745 | -0.10(-3.31%) |
Aug 26, 2002 | 2.996 | 2.996 | 2.955 | 2.961 | 43,689 | -0.06(-2.07%) |
Aug 23, 2002 | 2.996 | 2.996 | 2.996 | 3.023 | 13,584 | +0.03(+0.91%) |
Aug 22, 2002 | 3.200 | 3.200 | 2.996 | 2.996 | 130,333 | -0.20(-6.38%) |
Aug 21, 2002 | 3.241 | 3.269 | 3.200 | 3.200 | 60,210 | +0.04(+1.29%) |
Aug 20, 2002 | 3.173 | 3.173 | 3.160 | 3.160 | 367 | -0.15(-4.53%) |
Aug 16, 2002 | 3.269 | 3.309 | 3.269 | 3.309 | 31,573 | +0.01(+0.41%) |
Aug 15, 2002 | 3.309 | 3.309 | 3.296 | 3.296 | 2,569 | -0.03(-0.82%) |
Aug 14, 2002 | 3.309 | 3.323 | 3.309 | 3.323 | 13,584 | +0.00(+0.00%) |
Aug 13, 2002 | 3.323 | 3.323 | 3.296 | 3.323 | 14,318 | +0.01(+0.41%) |
Aug 12, 2002 | 3.309 | 3.309 | 3.296 | 3.309 | 89,581 | +0.03(+0.83%) |
Aug 07, 2002 | 3.263 | 3.282 | 3.255 | 3.282 | 16,153 | +0.01(+0.42%) |
Aug 06, 2002 | 3.269 | 3.269 | 3.269 | 3.269 | 36,713 | +0.04(+1.27%) |
Aug 05, 2002 | 3.241 | 3.269 | 3.228 | 3.228 | 105,000 | +0.01(+0.42%) |
Aug 02, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 3.214 | 3.241 | 3.214 | 3.214 | 15,786 | -0.05(-1.67%) |
Jul 31, 2002 | 3.241 | 3.269 | 3.200 | 3.269 | 18,356 | +0.14(+4.35%) |
Jul 30, 2002 | 3.064 | 3.228 | 3.064 | 3.132 | 32,675 | +0.11(+3.60%) |
Jul 29, 2002 | 2.860 | 3.023 | 2.846 | 3.023 | 13,216 | +0.26(+9.36%) |
Jul 26, 2002 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 2.765 | 2.792 | 2.765 | 2.765 | 4,772 | -0.10(-3.33%) |
Jul 24, 2002 | 2.778 | 2.860 | 2.778 | 2.860 | 8,076 | +0.08(+2.94%) |
Jul 23, 2002 | 2.778 | 2.778 | 2.778 | 2.778 | 367 | +0.00(+0.00%) |
Jul 22, 2002 | 2.737 | 2.778 | 2.724 | 2.778 | 14,685 | -0.08(-2.86%) |
Jul 19, 2002 | 3.160 | 3.160 | 2.737 | 2.860 | 39,283 | -0.54(-16.00%) |
Jul 17, 2002 | 3.405 | 3.405 | 3.337 | 3.405 | 8,811 | -0.68(-16.67%) |
Jul 12, 2002 | 4.086 | 4.086 | 4.086 | 4.086 | 367 | -0.14(-3.23%) |
Jul 11, 2002 | 4.222 | 4.222 | 4.222 | 4.222 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.745 | 4.222 | 3.745 | 4.222 | 1,835 | +0.00(+0.00%) |
Jul 09, 2002 | 3.813 | 4.222 | 3.813 | 4.222 | 8,444 | +0.41(+10.71%) |
Jul 08, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 1,101 | -0.27(-6.67%) |
Jul 05, 2002 | 4.086 | 4.086 | 4.086 | 4.086 | 1,835 | +0.00(+0.00%) |
Jul 04, 2002 | 3.813 | 4.358 | 3.813 | 4.086 | 37,447 | +0.00(+0.00%) |
Jul 03, 2002 | 3.813 | 4.358 | 3.813 | 4.086 | 37,447 | -0.03(-0.83%) |
Jul 02, 2002 | 4.222 | 4.494 | 4.086 | 4.120 | 25,699 | +0.03(+0.83%) |