Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.752 | 2.754 | 2.669 | 2.721 | 3,027,736 | -0.04(-1.30%) |
Sep 27, 2002 | 2.818 | 2.873 | 2.742 | 2.757 | 1,864,150 | -0.06(-2.29%) |
Sep 26, 2002 | 2.741 | 2.821 | 2.732 | 2.821 | 150,821 | +0.09(+3.24%) |
Sep 25, 2002 | 2.675 | 2.738 | 2.634 | 2.733 | 2,474,222 | +0.10(+3.62%) |
Sep 24, 2002 | 2.709 | 2.709 | 2.629 | 2.637 | 1,508,212 | -0.07(-2.63%) |
Sep 23, 2002 | 2.778 | 2.804 | 2.702 | 2.708 | 2,232,908 | -0.06(-2.25%) |
Sep 20, 2002 | 2.774 | 2.808 | 2.758 | 2.771 | 2,344,516 | -0.00(-0.10%) |
Sep 19, 2002 | 2.747 | 2.825 | 2.730 | 2.773 | 2,668,028 | +0.01(+0.34%) |
Sep 18, 2002 | 2.742 | 2.784 | 2.716 | 2.764 | 2,655,962 | +0.03(+1.19%) |
Sep 17, 2002 | 2.818 | 2.818 | 2.725 | 2.732 | 3,235,116 | -0.11(-3.85%) |
Sep 16, 2002 | 2.840 | 2.843 | 2.790 | 2.841 | 1,078,372 | -0.00(-0.09%) |
Sep 13, 2002 | 2.793 | 2.851 | 2.776 | 2.844 | 1,704,280 | +0.05(+1.82%) |
Sep 12, 2002 | 2.894 | 2.894 | 2.784 | 2.793 | 2,761,537 | -0.11(-3.65%) |
Sep 11, 2002 | 2.896 | 2.920 | 2.881 | 2.899 | 2,359,598 | +0.02(+0.60%) |
Sep 10, 2002 | 2.788 | 2.886 | 2.776 | 2.882 | 2,925,178 | +0.09(+3.33%) |
Sep 09, 2002 | 2.782 | 2.805 | 2.745 | 2.789 | 1,387,555 | -0.00(-0.05%) |
Sep 06, 2002 | 2.805 | 2.838 | 2.778 | 2.790 | 1,472,769 | +0.02(+0.65%) |
Sep 05, 2002 | 2.752 | 2.808 | 2.736 | 2.772 | 2,085,104 | -0.00(-0.11%) |
Sep 04, 2002 | 2.743 | 2.805 | 2.708 | 2.775 | 3,541,283 | +0.03(+1.25%) |
Sep 03, 2002 | 2.806 | 2.806 | 2.707 | 2.741 | 3,021,704 | -0.10(-3.47%) |
Aug 30, 2002 | 2.755 | 2.866 | 2.755 | 2.839 | 2,083,595 | +0.08(+2.88%) |
Aug 29, 2002 | 2.747 | 2.776 | 2.695 | 2.760 | 2,713,274 | +0.01(+0.46%) |
Aug 28, 2002 | 2.818 | 2.820 | 2.731 | 2.747 | 2,103,202 | -0.11(-3.68%) |
Aug 27, 2002 | 2.902 | 2.912 | 2.852 | 2.852 | 1,237,488 | -0.03(-0.99%) |
Aug 26, 2002 | 2.859 | 2.881 | 2.822 | 2.881 | 1,165,094 | +0.02(+0.77%) |
Aug 23, 2002 | 2.868 | 2.897 | 2.851 | 2.859 | 75,410 | -0.03(-1.16%) |
Aug 22, 2002 | 2.801 | 2.904 | 2.800 | 2.893 | 3,274,329 | +0.08(+3.01%) |
Aug 21, 2002 | 2.785 | 2.808 | 2.715 | 2.808 | 1,706,542 | +0.05(+1.63%) |
Aug 20, 2002 | 2.807 | 2.807 | 2.733 | 2.763 | 2,747,963 | -0.11(-3.95%) |
Aug 16, 2002 | 2.793 | 2.887 | 2.791 | 2.877 | 2,944,785 | +0.06(+2.17%) |
Aug 15, 2002 | 2.756 | 2.826 | 2.756 | 2.816 | 3,037,540 | +0.06(+2.18%) |
Aug 14, 2002 | 2.755 | 2.775 | 2.738 | 2.756 | 3,252,460 | +0.02(+0.78%) |
Aug 13, 2002 | 2.788 | 2.808 | 2.729 | 2.734 | 3,608,398 | -0.06(-2.16%) |
Aug 12, 2002 | 2.699 | 2.818 | 2.680 | 2.795 | 2,422,943 | +0.15(+5.76%) |
Aug 07, 2002 | 2.599 | 2.652 | 2.570 | 2.643 | 3,014,917 | +0.05(+1.96%) |
Aug 06, 2002 | 2.501 | 2.616 | 2.501 | 2.592 | 377,053 | +0.11(+4.24%) |
Aug 05, 2002 | 2.574 | 2.632 | 2.480 | 2.486 | 2,485,534 | -0.09(-3.40%) |
Aug 02, 2002 | 2.601 | 2.636 | 2.533 | 2.574 | 3,245,673 | -0.03(-0.98%) |
Aug 01, 2002 | 2.769 | 2.757 | 2.583 | 2.599 | 9,276,262 | -0.16(-5.70%) |
Jul 31, 2002 | 2.503 | 2.796 | 2.636 | 2.757 | 17,724,514 | +0.40(+16.93%) |
Jul 30, 2002 | 2.366 | 2.382 | 2.291 | 2.357 | 1,581,361 | -0.01(-0.41%) |
Jul 29, 2002 | 2.238 | 2.372 | 2.234 | 2.367 | 2,292,483 | +0.17(+7.84%) |
Jul 26, 2002 | 2.253 | 2.253 | 2.133 | 2.195 | 3,272,821 | -0.02(-0.88%) |
Jul 25, 2002 | 2.218 | 2.250 | 2.159 | 2.215 | 2,369,402 | -0.00(-0.18%) |
Jul 24, 2002 | 2.150 | 2.219 | 2.121 | 2.219 | 4,108,371 | +0.07(+3.03%) |
Jul 23, 2002 | 2.223 | 2.241 | 2.115 | 2.153 | 3,342,953 | -0.07(-3.13%) |
Jul 22, 2002 | 2.342 | 2.364 | 2.172 | 2.223 | 2,899,538 | -0.13(-5.50%) |
Jul 19, 2002 | 2.427 | 2.430 | 2.344 | 2.352 | 2,879,932 | -0.09(-3.60%) |
Jul 17, 2002 | 2.422 | 2.461 | 2.409 | 2.440 | 4,419,817 | +0.13(+5.44%) |
Jul 12, 2002 | 2.350 | 2.354 | 2.304 | 2.314 | 4,535,195 | -0.04(-1.52%) |
Jul 11, 2002 | 2.328 | 2.357 | 2.294 | 2.350 | 9,980,597 | -0.12(-4.99%) |
Jul 10, 2002 | 2.556 | 2.582 | 2.470 | 2.473 | 2,864,095 | -0.07(-2.80%) |
Jul 09, 2002 | 2.559 | 2.559 | 2.544 | 2.544 | 1,576,082 | -0.01(-0.57%) |
Jul 08, 2002 | 2.587 | 2.587 | 2.559 | 2.559 | 2,770,586 | -0.03(-1.10%) |
Jul 05, 2002 | 2.599 | 2.606 | 2.587 | 2.587 | 1,307,620 | +0.00(+0.08%) |
Jul 04, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,745,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,731,373 | +0.00(+0.05%) |
Jul 02, 2002 | 2.685 | 2.685 | 2.580 | 2.584 | 2,618,257 | -0.10(-3.63%) |