Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.608 | 2.615 | 2.493 | 2.568 | 2,514,768 | -0.04(-1.66%) |
Sep 27, 2002 | 2.704 | 2.704 | 2.591 | 2.611 | 1,644,393 | -0.10(-3.62%) |
Sep 26, 2002 | 2.697 | 2.753 | 2.671 | 2.710 | 1,115,498 | +0.01(+0.43%) |
Sep 25, 2002 | 2.592 | 2.772 | 2.588 | 2.698 | 2,589,417 | +0.11(+4.07%) |
Sep 24, 2002 | 2.616 | 2.664 | 2.519 | 2.592 | 253,276,864 | -0.00(-0.11%) |
Sep 23, 2002 | 2.674 | 2.677 | 2.531 | 2.595 | 1,420,976 | -0.08(-3.07%) |
Sep 20, 2002 | 2.759 | 2.765 | 2.676 | 2.677 | 2,406,320 | -0.02(-0.74%) |
Sep 19, 2002 | 2.737 | 2.763 | 2.664 | 2.697 | 1,336,268 | -0.05(-1.72%) |
Sep 18, 2002 | 2.762 | 2.775 | 2.640 | 2.744 | 1,706,246 | -0.02(-0.75%) |
Sep 17, 2002 | 2.846 | 2.847 | 2.752 | 2.765 | 949,232 | -0.04(-1.31%) |
Sep 16, 2002 | 2.831 | 2.851 | 2.738 | 2.802 | 1,314,191 | -0.02(-0.80%) |
Sep 13, 2002 | 2.863 | 2.880 | 2.791 | 2.825 | 1,579,507 | -0.04(-1.45%) |
Sep 12, 2002 | 2.924 | 2.924 | 2.848 | 2.866 | 1,077,326 | -0.06(-2.16%) |
Sep 11, 2002 | 2.903 | 2.959 | 2.885 | 2.930 | 1,516,802 | +0.02(+0.75%) |
Sep 10, 2002 | 2.895 | 2.969 | 2.880 | 2.908 | 1,283,855 | +0.01(+0.36%) |
Sep 09, 2002 | 2.847 | 2.931 | 2.826 | 2.897 | 1,786,808 | +0.03(+1.09%) |
Sep 06, 2002 | 2.740 | 2.879 | 2.740 | 2.866 | 1,460,153 | +0.13(+4.66%) |
Sep 05, 2002 | 2.886 | 2.887 | 2.731 | 2.739 | 1,485,036 | -0.15(-5.07%) |
Sep 04, 2002 | 2.731 | 2.899 | 2.690 | 2.885 | 1,802,061 | +0.16(+5.89%) |
Sep 03, 2002 | 2.805 | 2.805 | 2.676 | 2.725 | 1,758,749 | -0.08(-3.03%) |
Aug 30, 2002 | 2.881 | 2.919 | 2.810 | 2.810 | 1,159,969 | -0.07(-2.52%) |
Aug 29, 2002 | 2.795 | 2.903 | 2.714 | 2.882 | 1,366,445 | +0.08(+2.86%) |
Aug 28, 2002 | 2.890 | 2.891 | 2.778 | 2.802 | 1,642,551 | -0.09(-3.07%) |
Aug 27, 2002 | 2.997 | 3.002 | 2.863 | 2.891 | 1,466,559 | -0.10(-3.41%) |
Aug 26, 2002 | 2.897 | 3.024 | 2.890 | 2.993 | 2,330,528 | +0.10(+3.29%) |
Aug 23, 2002 | 2.909 | 2.967 | 2.843 | 2.897 | 3,066,603 | +0.00(+0.06%) |
Aug 22, 2002 | 2.834 | 2.917 | 2.786 | 2.896 | 2,302,468 | +0.06(+2.20%) |
Aug 21, 2002 | 2.862 | 2.863 | 2.818 | 2.833 | 2,984,368 | -0.03(-1.06%) |
Aug 20, 2002 | 2.880 | 2.902 | 2.850 | 2.863 | 3,515,910 | +0.16(+6.09%) |
Aug 16, 2002 | 2.655 | 2.728 | 2.605 | 2.699 | 1,715,866 | +0.03(+1.17%) |
Aug 15, 2002 | 2.644 | 2.709 | 2.597 | 2.668 | 1,986,640 | +0.02(+0.89%) |
Aug 14, 2002 | 2.597 | 2.675 | 2.555 | 2.644 | 1,883,164 | +0.05(+1.89%) |
Aug 13, 2002 | 2.663 | 2.687 | 2.595 | 2.595 | 1,023,695 | -0.07(-2.59%) |
Aug 12, 2002 | 2.688 | 2.689 | 2.631 | 2.664 | 1,426,800 | -0.01(-0.32%) |
Aug 07, 2002 | 2.674 | 2.722 | 2.633 | 2.673 | 2,658,242 | +0.07(+2.54%) |
Aug 06, 2002 | 2.537 | 2.673 | 2.536 | 2.607 | 2,267,526 | +0.13(+5.14%) |
Aug 05, 2002 | 2.568 | 2.605 | 2.479 | 2.479 | 1,943,349 | -0.05(-1.87%) |
Aug 02, 2002 | 2.753 | 2.753 | 2.526 | 2.526 | 2,215,637 | -0.20(-7.21%) |
Aug 01, 2002 | 2.761 | 2.822 | 2.692 | 2.723 | 1,007,495 | -0.03(-1.23%) |
Jul 31, 2002 | 2.812 | 2.812 | 2.703 | 2.757 | 1,309,797 | -0.04(-1.45%) |
Jul 30, 2002 | 2.834 | 2.872 | 2.749 | 2.797 | 2,352,764 | -0.04(-1.50%) |
Jul 29, 2002 | 2.619 | 2.879 | 2.611 | 2.840 | 3,383,893 | +0.24(+9.35%) |
Jul 26, 2002 | 2.569 | 2.644 | 2.512 | 2.597 | 2,112,421 | +0.03(+0.99%) |
Jul 25, 2002 | 2.540 | 2.631 | 2.435 | 2.572 | 1,924,618 | +0.02(+0.96%) |
Jul 24, 2002 | 2.370 | 2.581 | 2.296 | 2.547 | 3,577,323 | +0.14(+5.97%) |
Jul 23, 2002 | 2.522 | 2.528 | 2.392 | 2.404 | 2,840,364 | -0.11(-4.54%) |
Jul 22, 2002 | 2.558 | 2.616 | 2.492 | 2.518 | 3,411,613 | -0.05(-1.99%) |
Jul 19, 2002 | 2.611 | 2.630 | 2.529 | 2.569 | 3,990,804 | +0.03(+1.15%) |
Jul 17, 2002 | 2.636 | 2.720 | 2.508 | 2.540 | 5,391,133 | +0.19(+7.91%) |
Jul 12, 2002 | 2.370 | 2.432 | 2.305 | 2.353 | 1,933,459 | +0.01(+0.36%) |
Jul 11, 2002 | 2.379 | 2.410 | 2.314 | 2.345 | 2,604,770 | -0.04(-1.82%) |
Jul 10, 2002 | 2.474 | 2.505 | 2.373 | 2.388 | 1,393,975 | -0.07(-2.99%) |
Jul 09, 2002 | 2.489 | 2.489 | 2.462 | 2.462 | 1,033,966 | -0.03(-1.06%) |
Jul 08, 2002 | 2.586 | 2.563 | 2.510 | 2.489 | 1,642,805 | -0.10(-3.76%) |
Jul 05, 2002 | 2.421 | 2.606 | 2.421 | 2.586 | 1,189,088 | +0.15(+6.33%) |
Jul 04, 2002 | 2.442 | 2.545 | 2.336 | 2.432 | 2,067,404 | +0.00(+0.00%) |
Jul 03, 2002 | 2.442 | 2.545 | 2.336 | 2.432 | 2,061,580 | -0.04(-1.49%) |
Jul 02, 2002 | 2.506 | 2.521 | 2.408 | 2.469 | 1,617,922 | -0.06(-2.35%) |