Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.805 | 2.824 | 2.772 | 2.824 | 7,029 | +0.02(+0.66%) |
Sep 27, 2002 | 2.845 | 2.945 | 2.805 | 2.805 | 17,924 | -0.04(-1.40%) |
Sep 26, 2002 | 2.774 | 2.845 | 2.758 | 2.845 | 15,816 | +0.02(+0.76%) |
Sep 25, 2002 | 2.732 | 2.824 | 2.732 | 2.824 | 5,974 | +0.01(+0.35%) |
Sep 24, 2002 | 2.800 | 2.831 | 2.709 | 2.814 | 23,899 | -0.03(-1.01%) |
Sep 23, 2002 | 2.888 | 2.895 | 2.818 | 2.843 | 17,924 | +0.00(+0.06%) |
Sep 20, 2002 | 2.810 | 2.844 | 2.761 | 2.841 | 49,556 | +0.02(+0.60%) |
Sep 19, 2002 | 2.813 | 2.858 | 2.813 | 2.824 | 12,652 | -0.07(-2.41%) |
Sep 18, 2002 | 2.842 | 2.901 | 2.769 | 2.894 | 15,816 | +0.01(+0.44%) |
Sep 17, 2002 | 2.832 | 2.912 | 2.831 | 2.881 | 14,058 | +0.00(+0.00%) |
Sep 16, 2002 | 2.748 | 2.881 | 2.748 | 2.881 | 14,761 | +0.04(+1.25%) |
Sep 13, 2002 | 2.775 | 2.916 | 2.708 | 2.845 | 75,214 | +0.14(+5.02%) |
Sep 12, 2002 | 2.795 | 2.795 | 2.704 | 2.709 | 13,355 | +0.00(+0.13%) |
Sep 11, 2002 | 2.830 | 2.830 | 2.706 | 2.706 | 4,217 | -0.08(-2.71%) |
Sep 10, 2002 | 2.708 | 2.781 | 2.706 | 2.781 | 7,380 | +0.04(+1.56%) |
Sep 09, 2002 | 2.673 | 2.739 | 2.625 | 2.739 | 50,150 | -0.00(-0.05%) |
Sep 06, 2002 | 2.704 | 2.760 | 2.633 | 2.740 | 34,443 | +0.02(+0.57%) |
Sep 05, 2002 | 2.761 | 2.801 | 2.724 | 2.724 | 14,410 | -0.07(-2.54%) |
Sep 04, 2002 | 2.833 | 2.833 | 2.795 | 2.795 | 3,866 | -0.06(-2.19%) |
Sep 03, 2002 | 2.882 | 2.882 | 2.803 | 2.858 | 21,439 | -0.06(-1.90%) |
Aug 30, 2002 | 2.911 | 2.948 | 2.874 | 2.913 | 11,928 | -0.03(-1.16%) |
Aug 29, 2002 | 2.876 | 2.948 | 2.876 | 2.948 | 7,380 | +0.07(+2.52%) |
Aug 28, 2002 | 2.894 | 2.931 | 2.874 | 2.875 | 12,543 | -0.02(-0.59%) |
Aug 27, 2002 | 2.916 | 2.931 | 2.892 | 2.892 | 5,974 | -0.02(-0.83%) |
Aug 26, 2002 | 2.890 | 2.916 | 2.890 | 2.916 | 8,786 | +0.01(+0.49%) |
Aug 23, 2002 | 2.846 | 2.915 | 2.846 | 2.902 | 21,439 | -0.04(-1.35%) |
Aug 22, 2002 | 2.810 | 2.942 | 2.810 | 2.942 | 20,736 | +0.10(+3.40%) |
Aug 21, 2002 | 2.844 | 2.845 | 2.784 | 2.845 | 22,142 | +0.00(+0.09%) |
Aug 20, 2002 | 2.842 | 2.845 | 2.838 | 2.843 | 8,786 | +0.04(+1.27%) |
Aug 16, 2002 | 2.741 | 2.818 | 2.729 | 2.807 | 5,272 | +0.05(+1.91%) |
Aug 15, 2002 | 2.764 | 2.764 | 2.729 | 2.754 | 10,192 | -0.04(-1.53%) |
Aug 14, 2002 | 2.750 | 2.797 | 2.749 | 2.797 | 7,380 | -0.01(-0.41%) |
Aug 13, 2002 | 2.810 | 2.831 | 2.750 | 2.808 | 9,138 | +0.03(+1.23%) |
Aug 12, 2002 | 2.768 | 2.774 | 2.731 | 2.774 | 7,380 | +0.02(+0.67%) |
Aug 07, 2002 | 2.845 | 2.845 | 2.754 | 2.756 | 10,544 | -0.08(-2.66%) |
Aug 06, 2002 | 2.759 | 2.845 | 2.759 | 2.831 | 5,974 | +0.04(+1.27%) |
Aug 05, 2002 | 2.814 | 2.814 | 2.719 | 2.795 | 7,651 | -0.01(-0.51%) |
Aug 02, 2002 | 2.633 | 2.810 | 2.633 | 2.810 | 17,573 | +0.30(+11.83%) |
Aug 01, 2002 | 2.472 | 2.632 | 2.472 | 2.512 | 29,874 | +0.04(+1.55%) |
Jul 31, 2002 | 2.431 | 2.474 | 2.431 | 2.474 | 28,117 | +0.05(+1.99%) |
Jul 30, 2002 | 2.418 | 2.426 | 2.390 | 2.426 | 21,439 | -0.01(-0.53%) |
Jul 29, 2002 | 2.401 | 2.472 | 2.400 | 2.438 | 10,544 | +0.04(+1.60%) |
Jul 26, 2002 | 2.420 | 2.420 | 2.362 | 2.400 | 27,414 | +0.02(+0.72%) |
Jul 25, 2002 | 2.420 | 2.438 | 2.362 | 2.383 | 22,142 | -0.04(-1.59%) |
Jul 24, 2002 | 2.313 | 2.488 | 2.313 | 2.421 | 17,573 | +0.10(+4.42%) |
Jul 23, 2002 | 2.536 | 2.536 | 2.312 | 2.319 | 37,607 | -0.21(-8.43%) |
Jul 22, 2002 | 2.694 | 2.771 | 2.513 | 2.532 | 37,958 | -0.32(-11.31%) |
Jul 19, 2002 | 3.002 | 3.002 | 2.855 | 2.855 | 13,707 | -0.31(-9.76%) |
Jul 17, 2002 | 3.138 | 3.215 | 3.007 | 3.164 | 13,355 | -0.05(-1.55%) |
Jul 12, 2002 | 3.236 | 3.299 | 3.204 | 3.214 | 12,652 | -0.09(-2.84%) |
Jul 11, 2002 | 3.282 | 3.308 | 3.265 | 3.308 | 5,272 | -0.04(-1.27%) |
Jul 10, 2002 | 3.336 | 3.350 | 3.313 | 3.350 | 28,820 | +0.02(+0.47%) |
Jul 09, 2002 | 3.319 | 3.335 | 3.319 | 3.335 | 8,786 | +0.02(+0.47%) |
Jul 08, 2002 | 3.340 | 3.340 | 3.319 | 3.319 | 10,895 | -0.02(-0.63%) |
Jul 05, 2002 | 3.315 | 3.350 | 3.235 | 3.340 | 15,464 | +0.02(+0.47%) |
Jul 04, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | +0.00(+0.00%) |
Jul 03, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | -0.06(-1.81%) |
Jul 02, 2002 | 3.357 | 3.386 | 3.272 | 3.386 | 29,874 | -0.03(-0.75%) |