Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.875 | 2.004 | 1.875 | 1.954 | 95,968 | +0.08(+4.00%) |
Sep 27, 2002 | 1.887 | 1.916 | 1.845 | 1.879 | 201,357 | -0.02(-1.10%) |
Sep 26, 2002 | 1.887 | 1.921 | 1.875 | 1.900 | 106,986 | +0.00(+0.00%) |
Sep 25, 2002 | 1.900 | 1.900 | 1.845 | 1.900 | 220,838 | +0.02(+1.11%) |
Sep 24, 2002 | 1.879 | 1.962 | 1.875 | 1.879 | 142,754 | -0.01(-0.44%) |
Sep 23, 2002 | 1.900 | 1.912 | 1.862 | 1.887 | 160,159 | -0.02(-1.09%) |
Sep 20, 2002 | 1.912 | 1.912 | 1.883 | 1.908 | 170,219 | +0.03(+1.56%) |
Sep 19, 2002 | 1.921 | 1.933 | 1.879 | 1.879 | 131,417 | -0.04(-2.17%) |
Sep 18, 2002 | 1.966 | 1.966 | 1.912 | 1.921 | 84,950 | -0.06(-2.95%) |
Sep 17, 2002 | 1.991 | 2.000 | 1.921 | 1.979 | 104,431 | +0.00(+0.00%) |
Sep 16, 2002 | 1.979 | 2.012 | 1.966 | 1.979 | 281,517 | -0.00(-0.21%) |
Sep 13, 2002 | 1.929 | 2.017 | 1.925 | 1.983 | 164,950 | +0.04(+2.15%) |
Sep 12, 2002 | 1.946 | 1.979 | 1.941 | 1.941 | 292,694 | -0.01(-0.64%) |
Sep 11, 2002 | 1.962 | 1.975 | 1.941 | 1.954 | 109,540 | +0.00(+0.00%) |
Sep 10, 2002 | 2.037 | 2.037 | 1.921 | 1.954 | 150,259 | -0.08(-4.10%) |
Sep 09, 2002 | 2.071 | 2.071 | 1.983 | 2.037 | 64,191 | -0.04(-2.01%) |
Sep 06, 2002 | 2.004 | 2.079 | 2.004 | 2.079 | 61,157 | +0.09(+4.40%) |
Sep 05, 2002 | 2.108 | 2.108 | 1.962 | 1.991 | 152,335 | -0.12(-5.55%) |
Sep 04, 2002 | 2.004 | 2.108 | 2.004 | 2.108 | 97,724 | +0.11(+5.43%) |
Sep 03, 2002 | 2.213 | 2.213 | 1.996 | 2.000 | 92,934 | -0.23(-10.30%) |
Aug 30, 2002 | 2.083 | 2.229 | 2.083 | 2.229 | 113,213 | +0.14(+6.80%) |
Aug 29, 2002 | 2.108 | 2.154 | 2.083 | 2.087 | 373,333 | -0.03(-1.57%) |
Aug 28, 2002 | 2.154 | 2.158 | 2.121 | 2.121 | 206,147 | -0.03(-1.36%) |
Aug 27, 2002 | 2.171 | 2.234 | 2.150 | 2.150 | 251,177 | -0.02(-0.77%) |
Aug 26, 2002 | 2.163 | 2.213 | 2.133 | 2.167 | 287,904 | +0.02(+0.78%) |
Aug 23, 2002 | 2.158 | 2.171 | 2.121 | 2.150 | 118,004 | -0.02(-0.96%) |
Aug 22, 2002 | 2.150 | 2.171 | 2.108 | 2.171 | 158,403 | +0.02(+0.97%) |
Aug 21, 2002 | 2.163 | 2.163 | 2.087 | 2.150 | 154,251 | +0.00(+0.19%) |
Aug 20, 2002 | 2.100 | 2.188 | 2.092 | 2.146 | 142,275 | +0.02(+0.78%) |
Aug 16, 2002 | 2.087 | 2.163 | 2.071 | 2.129 | 141,636 | +0.04(+2.00%) |
Aug 15, 2002 | 2.113 | 2.146 | 2.087 | 2.087 | 194,171 | -0.00(-0.20%) |
Aug 14, 2002 | 2.025 | 2.117 | 2.025 | 2.092 | 169,101 | +0.07(+3.30%) |
Aug 13, 2002 | 2.046 | 2.079 | 2.025 | 2.025 | 111,137 | -0.04(-2.02%) |
Aug 12, 2002 | 1.962 | 2.067 | 1.921 | 2.067 | 61,157 | +0.03(+1.43%) |
Aug 07, 2002 | 2.150 | 2.150 | 1.983 | 2.037 | 139,560 | -0.11(-5.24%) |
Aug 06, 2002 | 1.891 | 2.150 | 1.879 | 2.150 | 154,730 | +0.29(+15.47%) |
Aug 05, 2002 | 1.858 | 1.875 | 1.837 | 1.862 | 66,586 | +0.03(+1.36%) |
Aug 02, 2002 | 2.025 | 2.037 | 1.745 | 1.837 | 420,119 | -0.20(-10.02%) |
Aug 01, 2002 | 2.129 | 2.129 | 2.037 | 2.042 | 164,311 | -0.08(-3.74%) |
Jul 31, 2002 | 2.113 | 2.125 | 2.062 | 2.121 | 198,323 | +0.05(+2.42%) |
Jul 30, 2002 | 2.121 | 2.129 | 2.062 | 2.071 | 133,652 | -0.04(-1.78%) |
Jul 29, 2002 | 1.912 | 2.117 | 1.900 | 2.108 | 263,632 | +0.24(+12.72%) |
Jul 26, 2002 | 1.791 | 1.875 | 1.774 | 1.870 | 160,319 | +0.08(+4.43%) |
Jul 25, 2002 | 1.795 | 1.850 | 1.720 | 1.791 | 161,596 | -0.00(-0.23%) |
Jul 24, 2002 | 1.708 | 1.820 | 1.691 | 1.795 | 233,133 | +0.05(+2.63%) |
Jul 23, 2002 | 1.858 | 1.858 | 1.691 | 1.749 | 587,944 | -0.08(-4.56%) |
Jul 22, 2002 | 1.879 | 1.879 | 1.733 | 1.833 | 357,205 | -0.05(-2.88%) |
Jul 19, 2002 | 1.929 | 1.966 | 1.866 | 1.887 | 508,103 | -0.26(-12.23%) |
Jul 17, 2002 | 2.004 | 2.150 | 1.900 | 2.150 | 379,081 | +0.01(+0.59%) |
Jul 12, 2002 | 2.192 | 2.234 | 2.125 | 2.138 | 92,774 | -0.04(-1.92%) |
Jul 11, 2002 | 2.234 | 2.234 | 2.113 | 2.179 | 388,822 | -0.07(-2.97%) |
Jul 10, 2002 | 2.338 | 2.338 | 2.246 | 2.246 | 203,752 | -0.08(-3.41%) |
Jul 09, 2002 | 2.296 | 2.325 | 2.296 | 2.325 | 271,297 | +0.03(+1.27%) |
Jul 08, 2002 | 2.334 | 2.334 | 2.296 | 2.296 | 197,205 | -0.04(-1.61%) |
Jul 05, 2002 | 2.288 | 2.351 | 2.288 | 2.334 | 90,059 | +0.05(+2.01%) |
Jul 04, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.00(+0.00%) |
Jul 03, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.01(+0.55%) |
Jul 02, 2002 | 2.338 | 2.338 | 2.225 | 2.275 | 1,304,591 | -0.06(-2.68%) |