Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.787 | 3.112 | 2.787 | 3.048 | 39,764 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.089 | 2.929 | 3.055 | 44,350 | +0.08(+2.77%) |
Sep 26, 2002 | 2.883 | 3.041 | 2.883 | 2.973 | 27,529 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.906 | 2.916 | 40,419 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.840 | 2.918 | 37,360 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,680 | -0.03(-0.86%) |
Sep 20, 2002 | 2.874 | 2.961 | 2.737 | 2.918 | 64,016 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.945 | 28,184 | +0.02(+0.55%) |
Sep 18, 2002 | 2.984 | 3.041 | 2.918 | 2.929 | 72,537 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.032 | 2.819 | 2.918 | 105,091 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.002 | 3.048 | 2.961 | 2.961 | 4,151 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.986 | 2.986 | 2.959 | 2.959 | 17,041 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.032 | 2.912 | 2.986 | 53,528 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.970 | 2.751 | 2.968 | 16,823 | +0.05(+1.65%) |
Sep 06, 2002 | 2.929 | 2.929 | 2.806 | 2.920 | 9,176 | +0.05(+1.91%) |
Sep 05, 2002 | 2.746 | 2.929 | 2.746 | 2.865 | 4,450 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.746 | 2.918 | 524,364 | -0.03(-1.01%) |
Sep 03, 2002 | 2.700 | 2.975 | 2.700 | 2.948 | 21,630 | +0.03(+1.02%) |
Aug 30, 2002 | 2.975 | 2.975 | 2.778 | 2.918 | 13,869 | -0.05(-1.85%) |
Aug 29, 2002 | 2.975 | 2.975 | 2.884 | 2.973 | 4,806 | -0.00(-0.08%) |
Aug 28, 2002 | 2.893 | 2.975 | 2.893 | 2.975 | 22,440 | +0.08(+2.77%) |
Aug 27, 2002 | 3.066 | 3.066 | 2.895 | 2.895 | 30,150 | -0.16(-5.24%) |
Aug 26, 2002 | 3.135 | 3.167 | 3.007 | 3.055 | 29,714 | -0.01(-0.37%) |
Aug 23, 2002 | 3.032 | 3.117 | 3.016 | 3.067 | 24,470 | +0.04(+1.21%) |
Aug 22, 2002 | 2.964 | 3.030 | 2.895 | 3.030 | 46,777 | +0.08(+2.72%) |
Aug 21, 2002 | 2.941 | 2.973 | 2.929 | 2.950 | 38,016 | +0.01(+0.31%) |
Aug 20, 2002 | 2.895 | 2.973 | 2.861 | 2.941 | 40,965 | +0.21(+7.71%) |
Aug 16, 2002 | 2.742 | 2.742 | 2.689 | 2.730 | 11,142 | +0.01(+0.25%) |
Aug 15, 2002 | 2.674 | 2.744 | 2.671 | 2.723 | 11,782 | -0.02(-0.74%) |
Aug 14, 2002 | 2.700 | 2.758 | 2.673 | 2.744 | 35,901 | -0.00(-0.09%) |
Aug 13, 2002 | 2.746 | 2.746 | 2.719 | 2.746 | 5,025 | +0.00(+0.00%) |
Aug 12, 2002 | 2.758 | 2.758 | 2.719 | 2.746 | 4,151 | +0.00(+0.08%) |
Aug 07, 2002 | 2.742 | 2.762 | 2.655 | 2.744 | 12,772 | +0.01(+0.25%) |
Aug 06, 2002 | 2.744 | 2.744 | 2.710 | 2.737 | 16,049 | -0.01(-0.33%) |
Aug 05, 2002 | 2.625 | 2.746 | 2.526 | 2.746 | 6,117 | +0.23(+9.09%) |
Aug 02, 2002 | 2.659 | 2.659 | 2.517 | 2.517 | 6,991 | -0.14(-5.17%) |
Aug 01, 2002 | 2.684 | 2.760 | 2.655 | 2.655 | 7,428 | -0.06(-2.11%) |
Jul 31, 2002 | 2.703 | 2.758 | 2.703 | 2.712 | 4,369 | +0.01(+0.34%) |
Jul 30, 2002 | 2.739 | 2.769 | 2.662 | 2.703 | 4,369 | -0.03(-0.92%) |
Jul 29, 2002 | 2.529 | 2.728 | 2.517 | 2.728 | 95,041 | +0.16(+6.43%) |
Jul 26, 2002 | 2.563 | 2.563 | 2.517 | 2.563 | 59,428 | -0.05(-1.75%) |
Jul 25, 2002 | 2.540 | 2.636 | 2.520 | 2.609 | 65,764 | +0.05(+1.79%) |
Jul 24, 2002 | 2.570 | 2.645 | 2.460 | 2.563 | 15,949 | +0.19(+8.00%) |
Jul 23, 2002 | 2.641 | 2.641 | 2.373 | 2.373 | 27,092 | -0.27(-10.22%) |
Jul 22, 2002 | 2.746 | 2.746 | 2.627 | 2.643 | 5,243 | +0.03(+1.23%) |
Jul 19, 2002 | 2.634 | 2.746 | 2.611 | 2.611 | 11,361 | -0.10(-3.55%) |
Jul 17, 2002 | 2.710 | 2.721 | 2.643 | 2.707 | 18,571 | +0.12(+4.69%) |
Jul 12, 2002 | 2.430 | 2.623 | 2.429 | 2.586 | 31,024 | +0.07(+2.82%) |
Jul 11, 2002 | 2.719 | 2.719 | 2.440 | 2.515 | 127,376 | -0.16(-6.07%) |
Jul 10, 2002 | 2.730 | 2.730 | 2.655 | 2.678 | 45,444 | -0.09(-3.15%) |
Jul 09, 2002 | 2.769 | 2.769 | 2.764 | 2.764 | 165,174 | -0.00(-0.17%) |
Jul 08, 2002 | 2.744 | 2.769 | 2.744 | 2.769 | 45,881 | -0.02(-0.73%) |
Jul 05, 2002 | 2.799 | 2.799 | 2.712 | 2.789 | 31,024 | +0.02(+0.57%) |
Jul 04, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.00(+0.00%) |
Jul 03, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.06(+2.19%) |
Jul 02, 2002 | 2.890 | 2.895 | 2.700 | 2.714 | 911,083 | -0.25(-8.35%) |