Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.810 | 2.828 | 2.776 | 2.828 | 7,017 | +0.02(+0.66%) |
Sep 27, 2002 | 2.850 | 2.950 | 2.810 | 2.810 | 17,895 | -0.04(-1.40%) |
Sep 26, 2002 | 2.779 | 2.850 | 2.762 | 2.850 | 15,790 | +0.02(+0.76%) |
Sep 25, 2002 | 2.737 | 2.828 | 2.737 | 2.828 | 5,965 | +0.01(+0.35%) |
Sep 24, 2002 | 2.804 | 2.836 | 2.714 | 2.818 | 23,861 | -0.03(-1.01%) |
Sep 23, 2002 | 2.893 | 2.900 | 2.823 | 2.847 | 17,895 | +0.00(+0.06%) |
Sep 20, 2002 | 2.814 | 2.848 | 2.766 | 2.846 | 49,476 | +0.02(+0.60%) |
Sep 19, 2002 | 2.818 | 2.863 | 2.818 | 2.828 | 12,632 | -0.07(-2.41%) |
Sep 18, 2002 | 2.847 | 2.905 | 2.773 | 2.898 | 15,790 | +0.01(+0.44%) |
Sep 17, 2002 | 2.836 | 2.917 | 2.836 | 2.885 | 14,035 | +0.00(+0.00%) |
Sep 16, 2002 | 2.753 | 2.885 | 2.753 | 2.885 | 14,737 | +0.04(+1.25%) |
Sep 13, 2002 | 2.780 | 2.921 | 2.712 | 2.850 | 75,092 | +0.14(+5.02%) |
Sep 12, 2002 | 2.800 | 2.800 | 2.709 | 2.714 | 13,334 | +0.00(+0.13%) |
Sep 11, 2002 | 2.834 | 2.834 | 2.710 | 2.710 | 4,210 | -0.08(-2.71%) |
Sep 10, 2002 | 2.712 | 2.786 | 2.710 | 2.786 | 7,368 | +0.04(+1.56%) |
Sep 09, 2002 | 2.677 | 2.743 | 2.630 | 2.743 | 50,069 | -0.00(-0.05%) |
Sep 06, 2002 | 2.709 | 2.764 | 2.637 | 2.744 | 34,388 | +0.02(+0.57%) |
Sep 05, 2002 | 2.766 | 2.806 | 2.729 | 2.729 | 14,386 | -0.07(-2.54%) |
Sep 04, 2002 | 2.837 | 2.837 | 2.800 | 2.800 | 3,859 | -0.06(-2.19%) |
Sep 03, 2002 | 2.887 | 2.887 | 2.807 | 2.863 | 21,404 | -0.06(-1.90%) |
Aug 30, 2002 | 2.915 | 2.952 | 2.878 | 2.918 | 11,909 | -0.03(-1.16%) |
Aug 29, 2002 | 2.880 | 2.952 | 2.880 | 2.952 | 7,368 | +0.07(+2.52%) |
Aug 28, 2002 | 2.898 | 2.935 | 2.878 | 2.880 | 12,523 | -0.02(-0.59%) |
Aug 27, 2002 | 2.921 | 2.935 | 2.897 | 2.897 | 5,965 | -0.02(-0.83%) |
Aug 26, 2002 | 2.894 | 2.921 | 2.894 | 2.921 | 8,772 | +0.01(+0.49%) |
Aug 23, 2002 | 2.850 | 2.920 | 2.850 | 2.907 | 21,404 | -0.04(-1.35%) |
Aug 22, 2002 | 2.814 | 2.947 | 2.814 | 2.947 | 20,703 | +0.10(+3.40%) |
Aug 21, 2002 | 2.848 | 2.850 | 2.789 | 2.850 | 22,106 | +0.00(+0.09%) |
Aug 20, 2002 | 2.847 | 2.850 | 2.843 | 2.847 | 8,772 | +0.04(+1.27%) |
Aug 16, 2002 | 2.746 | 2.823 | 2.733 | 2.811 | 5,263 | +0.05(+1.91%) |
Aug 15, 2002 | 2.769 | 2.769 | 2.733 | 2.759 | 10,176 | -0.04(-1.53%) |
Aug 14, 2002 | 2.755 | 2.801 | 2.753 | 2.801 | 7,368 | -0.01(-0.41%) |
Aug 13, 2002 | 2.814 | 2.836 | 2.754 | 2.813 | 9,123 | +0.03(+1.23%) |
Aug 12, 2002 | 2.773 | 2.779 | 2.736 | 2.779 | 7,368 | +0.02(+0.67%) |
Aug 07, 2002 | 2.850 | 2.850 | 2.759 | 2.760 | 10,526 | -0.08(-2.66%) |
Aug 06, 2002 | 2.763 | 2.850 | 2.763 | 2.836 | 5,965 | +0.04(+1.27%) |
Aug 05, 2002 | 2.818 | 2.818 | 2.724 | 2.800 | 7,639 | -0.01(-0.51%) |
Aug 02, 2002 | 2.638 | 2.814 | 2.638 | 2.814 | 17,544 | +0.30(+11.83%) |
Aug 01, 2002 | 2.477 | 2.636 | 2.477 | 2.516 | 29,826 | +0.04(+1.55%) |
Jul 31, 2002 | 2.435 | 2.478 | 2.435 | 2.478 | 28,071 | +0.05(+1.99%) |
Jul 30, 2002 | 2.422 | 2.429 | 2.394 | 2.429 | 21,404 | -0.01(-0.53%) |
Jul 29, 2002 | 2.405 | 2.477 | 2.404 | 2.442 | 10,526 | +0.04(+1.60%) |
Jul 26, 2002 | 2.424 | 2.424 | 2.365 | 2.404 | 27,370 | +0.02(+0.72%) |
Jul 25, 2002 | 2.424 | 2.442 | 2.365 | 2.387 | 22,106 | -0.04(-1.59%) |
Jul 24, 2002 | 2.317 | 2.492 | 2.317 | 2.425 | 17,544 | +0.10(+4.42%) |
Jul 23, 2002 | 2.540 | 2.540 | 2.315 | 2.323 | 37,546 | -0.21(-8.43%) |
Jul 22, 2002 | 2.699 | 2.776 | 2.517 | 2.536 | 37,897 | -0.32(-11.31%) |
Jul 19, 2002 | 3.007 | 3.007 | 2.860 | 2.860 | 13,685 | -0.31(-9.76%) |
Jul 17, 2002 | 3.143 | 3.220 | 3.012 | 3.169 | 13,334 | -0.05(-1.55%) |
Jul 12, 2002 | 3.242 | 3.304 | 3.209 | 3.219 | 12,632 | -0.09(-2.84%) |
Jul 11, 2002 | 3.287 | 3.313 | 3.270 | 3.313 | 5,263 | -0.04(-1.27%) |
Jul 10, 2002 | 3.341 | 3.356 | 3.319 | 3.356 | 28,773 | +0.02(+0.47%) |
Jul 09, 2002 | 3.324 | 3.340 | 3.324 | 3.340 | 8,772 | +0.02(+0.47%) |
Jul 08, 2002 | 3.346 | 3.346 | 3.324 | 3.324 | 10,877 | -0.02(-0.63%) |
Jul 05, 2002 | 3.320 | 3.356 | 3.240 | 3.346 | 15,439 | +0.02(+0.47%) |
Jul 04, 2002 | 3.390 | 3.390 | 3.135 | 3.330 | 44,564 | +0.00(+0.00%) |
Jul 03, 2002 | 3.390 | 3.390 | 3.135 | 3.330 | 44,564 | -0.06(-1.81%) |
Jul 02, 2002 | 3.363 | 3.391 | 3.277 | 3.391 | 29,826 | -0.03(-0.75%) |