Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.536 | 2.536 | 2.484 | 2.535 | 11,227 | -0.00(-0.00%) |
Sep 27, 2002 | 2.466 | 2.536 | 2.466 | 2.535 | 23,894 | +0.09(+3.53%) |
Sep 26, 2002 | 2.536 | 2.536 | 2.418 | 2.449 | 32,531 | -0.09(-3.42%) |
Sep 25, 2002 | 2.501 | 2.553 | 2.501 | 2.536 | 16,985 | +0.01(+0.27%) |
Sep 24, 2002 | 2.518 | 2.529 | 2.518 | 2.529 | 19,576 | +0.01(+0.42%) |
Sep 23, 2002 | 2.481 | 2.553 | 2.466 | 2.518 | 10,651 | -0.01(-0.54%) |
Sep 20, 2002 | 2.471 | 2.532 | 2.466 | 2.532 | 14,970 | +0.10(+3.98%) |
Sep 19, 2002 | 2.588 | 2.588 | 2.435 | 2.435 | 10,306,362 | -0.12(-4.63%) |
Sep 18, 2002 | 2.553 | 2.553 | 2.553 | 2.553 | 0 | +0.02(+0.68%) |
Sep 17, 2002 | 2.536 | 2.536 | 2.536 | 2.536 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 2.605 | 2.605 | 2.536 | 2.536 | 27,349 | -0.07(-2.67%) |
Sep 13, 2002 | 2.623 | 2.623 | 2.588 | 2.605 | 3,454 | -0.02(-0.66%) |
Sep 12, 2002 | 2.619 | 2.623 | 2.619 | 2.623 | 5,469 | +0.00(+0.13%) |
Sep 11, 2002 | 2.623 | 2.623 | 2.619 | 2.619 | 6,045 | +0.01(+0.27%) |
Sep 10, 2002 | 2.623 | 2.623 | 2.588 | 2.612 | 32,243 | -0.01(-0.40%) |
Sep 09, 2002 | 2.605 | 2.623 | 2.605 | 2.623 | 19,576 | -0.03(-1.31%) |
Sep 06, 2002 | 2.605 | 2.657 | 2.605 | 2.657 | 10,076 | +0.05(+2.00%) |
Sep 05, 2002 | 2.616 | 2.616 | 2.605 | 2.605 | 19,000 | -0.02(-0.79%) |
Sep 04, 2002 | 2.633 | 2.633 | 2.623 | 2.626 | 17,273 | -0.03(-1.18%) |
Sep 03, 2002 | 2.657 | 2.657 | 2.657 | 2.657 | 9,500 | +0.02(+0.92%) |
Aug 30, 2002 | 2.657 | 2.657 | 2.633 | 2.633 | 23,894 | -0.04(-1.56%) |
Aug 29, 2002 | 2.675 | 2.675 | 2.675 | 2.675 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 2.675 | 2.675 | 2.675 | 2.675 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 2.623 | 2.692 | 2.623 | 2.675 | 57,865 | +0.07(+2.67%) |
Aug 26, 2002 | 2.605 | 2.657 | 2.605 | 2.605 | 14,394 | +0.00(+0.00%) |
Aug 23, 2002 | 2.585 | 2.727 | 2.585 | 2.605 | 15,545 | +0.02(+0.81%) |
Aug 22, 2002 | 2.605 | 2.605 | 2.584 | 2.584 | 42,031 | -0.02(-0.80%) |
Aug 21, 2002 | 2.605 | 2.605 | 2.605 | 2.605 | 5,757 | +0.02(+0.81%) |
Aug 20, 2002 | 2.584 | 2.584 | 2.584 | 2.584 | 2,878 | -0.07(-2.74%) |
Aug 16, 2002 | 2.640 | 2.775 | 2.605 | 2.657 | 7,110,814 | +0.02(+0.66%) |
Aug 15, 2002 | 2.691 | 2.692 | 2.640 | 2.640 | 19,000 | -0.02(-0.63%) |
Aug 14, 2002 | 2.657 | 2.657 | 2.657 | 2.657 | 2,590 | +0.00(+0.01%) |
Aug 13, 2002 | 2.589 | 2.657 | 2.589 | 2.657 | 575,774 | +0.07(+2.63%) |
Aug 12, 2002 | 2.553 | 2.589 | 2.553 | 2.589 | 575 | +0.02(+0.70%) |
Aug 07, 2002 | 2.588 | 2.692 | 2.570 | 2.570 | 20,727 | -0.03(-1.33%) |
Aug 06, 2002 | 2.581 | 2.605 | 2.570 | 2.605 | 22,167 | +0.02(+0.96%) |
Aug 05, 2002 | 2.563 | 2.580 | 2.563 | 2.580 | 777,295 | -0.02(-0.79%) |
Aug 02, 2002 | 2.615 | 2.615 | 2.539 | 2.601 | 21,591 | +0.05(+2.02%) |
Aug 01, 2002 | 2.558 | 2.558 | 2.546 | 2.550 | 5,757 | +0.01(+0.41%) |
Jul 31, 2002 | 2.588 | 2.605 | 2.539 | 2.539 | 2,015 | +0.00(+0.14%) |
Jul 30, 2002 | 2.504 | 2.536 | 2.504 | 2.536 | 8,636 | +0.03(+1.39%) |
Jul 29, 2002 | 2.548 | 2.657 | 2.501 | 2.501 | 36,561 | +0.00(+0.14%) |
Jul 26, 2002 | 2.498 | 2.498 | 2.498 | 2.498 | 3,454 | +0.00(+0.00%) |
Jul 25, 2002 | 2.498 | 2.498 | 2.498 | 2.498 | 863 | +0.02(+0.98%) |
Jul 24, 2002 | 2.487 | 2.498 | 2.470 | 2.473 | 49,804 | -0.02(-0.63%) |
Jul 23, 2002 | 2.553 | 2.553 | 2.484 | 2.489 | 14,682 | -0.06(-2.38%) |
Jul 22, 2002 | 2.549 | 2.550 | 2.508 | 2.550 | 42,895 | +0.04(+1.66%) |
Jul 19, 2002 | 2.570 | 2.588 | 2.508 | 2.508 | 46,061 | -0.05(-1.77%) |
Jul 17, 2002 | 2.588 | 2.605 | 2.550 | 2.553 | 25,621 | -0.02(-0.68%) |
Jul 12, 2002 | 2.571 | 2.571 | 2.570 | 2.570 | 11,515 | -0.02(-0.67%) |
Jul 11, 2002 | 2.571 | 2.588 | 2.553 | 2.588 | 65,062 | +0.02(+0.68%) |
Jul 10, 2002 | 2.619 | 2.619 | 2.570 | 2.570 | 24,758 | -0.05(-1.99%) |
Jul 09, 2002 | 2.619 | 2.640 | 2.619 | 2.623 | 10,363 | -0.02(-0.65%) |
Jul 08, 2002 | 2.623 | 2.640 | 2.623 | 2.640 | 22,167 | +0.02(+0.66%) |
Jul 05, 2002 | 2.657 | 2.675 | 2.623 | 2.623 | 11,515 | -0.03(-1.31%) |
Jul 04, 2002 | 2.623 | 2.692 | 2.570 | 2.657 | 25,621 | +0.00(+0.00%) |
Jul 03, 2002 | 2.623 | 2.692 | 2.570 | 2.657 | 25,621 | +0.14(+5.37%) |
Jul 02, 2002 | 2.685 | 2.685 | 2.522 | 2.522 | 115,442 | -0.17(-6.32%) |