Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.133 | 2.133 | 1.995 | 2.045 | 196,953 | -0.09(-4.15%) |
Sep 27, 2002 | 2.300 | 2.300 | 2.094 | 2.133 | 148,631 | -0.23(-9.58%) |
Sep 26, 2002 | 2.408 | 2.408 | 2.212 | 2.359 | 95,323 | -0.04(-1.64%) |
Sep 25, 2002 | 2.310 | 2.438 | 2.290 | 2.398 | 85,048 | +0.10(+4.27%) |
Sep 24, 2002 | 2.457 | 2.507 | 2.212 | 2.300 | 343,957 | -0.16(-6.40%) |
Sep 23, 2002 | 2.477 | 2.556 | 2.448 | 2.457 | 296,651 | -0.05(-1.96%) |
Sep 20, 2002 | 2.477 | 2.556 | 2.467 | 2.507 | 142,425 | +0.07(+2.82%) |
Sep 19, 2002 | 2.526 | 2.634 | 2.438 | 2.438 | 132,048 | -0.17(-6.41%) |
Sep 18, 2002 | 2.507 | 2.634 | 2.497 | 2.605 | 51,578 | +0.07(+2.71%) |
Sep 17, 2002 | 2.674 | 2.782 | 2.507 | 2.536 | 176,098 | -0.14(-5.15%) |
Sep 16, 2002 | 2.900 | 2.900 | 2.634 | 2.674 | 178,540 | -0.22(-7.48%) |
Sep 13, 2002 | 2.703 | 2.939 | 2.487 | 2.890 | 246,701 | +0.17(+6.14%) |
Sep 12, 2002 | 2.821 | 2.831 | 2.703 | 2.723 | 84,336 | -0.19(-6.42%) |
Sep 11, 2002 | 2.870 | 2.910 | 2.811 | 2.910 | 104,580 | +0.06(+2.07%) |
Sep 10, 2002 | 2.831 | 2.870 | 2.733 | 2.851 | 176,403 | +0.03(+1.05%) |
Sep 09, 2002 | 2.526 | 2.880 | 2.467 | 2.821 | 163,789 | +0.29(+11.24%) |
Sep 06, 2002 | 2.457 | 2.801 | 2.438 | 2.536 | 214,655 | +0.13(+5.31%) |
Sep 05, 2002 | 2.163 | 2.408 | 2.163 | 2.408 | 386,277 | +0.25(+11.36%) |
Sep 04, 2002 | 2.457 | 2.585 | 2.064 | 2.163 | 526,363 | -0.33(-13.39%) |
Sep 03, 2002 | 2.477 | 2.605 | 2.457 | 2.497 | 248,328 | -0.11(-4.15%) |
Aug 30, 2002 | 2.752 | 2.762 | 2.556 | 2.605 | 110,379 | -0.05(-1.85%) |
Aug 29, 2002 | 2.457 | 2.742 | 2.457 | 2.654 | 188,713 | +0.18(+7.14%) |
Aug 28, 2002 | 2.457 | 2.684 | 2.438 | 2.477 | 280,984 | -0.05(-1.95%) |
Aug 27, 2002 | 2.772 | 2.801 | 2.526 | 2.526 | 216,181 | -0.29(-10.14%) |
Aug 26, 2002 | 2.703 | 2.851 | 2.654 | 2.811 | 93,390 | +0.18(+6.72%) |
Aug 23, 2002 | 2.821 | 2.949 | 2.634 | 2.634 | 151,886 | -0.18(-6.29%) |
Aug 22, 2002 | 2.595 | 3.047 | 2.595 | 2.811 | 13,062,439 | +0.31(+12.60%) |
Aug 21, 2002 | 2.064 | 2.497 | 2.064 | 2.497 | 278,950 | +0.43(+20.95%) |
Aug 20, 2002 | 2.064 | 2.113 | 2.025 | 2.064 | 283,731 | -0.17(-7.49%) |
Aug 16, 2002 | 2.330 | 2.408 | 2.182 | 2.231 | 192,884 | -0.10(-4.22%) |
Aug 15, 2002 | 2.084 | 2.359 | 2.084 | 2.330 | 206,516 | +0.29(+13.94%) |
Aug 14, 2002 | 1.956 | 2.064 | 1.927 | 2.045 | 257,688 | +0.18(+9.47%) |
Aug 13, 2002 | 1.936 | 2.054 | 1.848 | 1.868 | 216,486 | -0.13(-6.40%) |
Aug 12, 2002 | 2.113 | 2.113 | 1.966 | 1.995 | 233,475 | -0.06(-2.87%) |
Aug 07, 2002 | 2.054 | 2.113 | 1.828 | 2.054 | 156,769 | +0.06(+2.96%) |
Aug 06, 2002 | 1.986 | 2.015 | 1.720 | 1.995 | 496,250 | +0.04(+2.01%) |
Aug 05, 2002 | 2.064 | 2.123 | 1.848 | 1.956 | 372,544 | -0.11(-5.24%) |
Aug 02, 2002 | 2.025 | 2.153 | 1.976 | 2.064 | 348,942 | +0.05(+2.44%) |
Aug 01, 2002 | 1.897 | 2.212 | 1.897 | 2.015 | 759,635 | +0.14(+7.33%) |
Jul 31, 2002 | 2.212 | 2.241 | 1.868 | 1.877 | 3,357,474 | -0.33(-15.11%) |
Jul 30, 2002 | 2.212 | 2.300 | 2.182 | 2.212 | 1,815,211 | +0.00(+0.00%) |
Jul 29, 2002 | 2.280 | 2.300 | 2.172 | 2.212 | 1,175,212 | -0.04(-1.75%) |
Jul 26, 2002 | 2.359 | 2.359 | 2.222 | 2.251 | 611,615 | -0.11(-4.58%) |
Jul 25, 2002 | 2.457 | 2.507 | 2.280 | 2.359 | 959,336 | -0.20(-7.69%) |
Jul 24, 2002 | 2.703 | 2.988 | 2.448 | 2.556 | 477,226 | -0.23(-8.13%) |
Jul 23, 2002 | 2.949 | 2.959 | 2.654 | 2.782 | 308,249 | -0.17(-5.67%) |
Jul 22, 2002 | 2.919 | 3.037 | 2.811 | 2.949 | 360,030 | +0.04(+1.35%) |
Jul 19, 2002 | 2.939 | 2.939 | 2.801 | 2.910 | 527,889 | -0.27(-8.36%) |
Jul 17, 2002 | 2.752 | 3.214 | 2.752 | 3.175 | 8,352,229 | +0.45(+16.61%) |
Jul 12, 2002 | 2.585 | 2.752 | 2.585 | 2.723 | 781,304 | +0.19(+7.36%) |
Jul 11, 2002 | 2.801 | 2.851 | 2.526 | 2.536 | 959,336 | -0.21(-7.53%) |
Jul 10, 2002 | 2.860 | 3.057 | 2.605 | 2.742 | 802,261 | -0.09(-3.13%) |
Jul 09, 2002 | 3.273 | 3.303 | 2.792 | 2.831 | 1,482,139 | -0.44(-13.51%) |
Jul 08, 2002 | 3.332 | 3.332 | 3.273 | 3.273 | 1,232,182 | -0.06(-1.77%) |
Jul 05, 2002 | 3.096 | 3.431 | 3.096 | 3.332 | 522,599 | +0.38(+13.00%) |
Jul 04, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,381,555 | +0.00(+0.00%) |
Jul 03, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,378,096 | +0.08(+2.74%) |