Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.800 | 3.126 | 2.800 | 3.062 | 39,585 | -0.01(-0.22%) |
Sep 27, 2002 | 2.977 | 3.103 | 2.943 | 3.069 | 44,150 | +0.08(+2.77%) |
Sep 26, 2002 | 2.897 | 3.055 | 2.897 | 2.986 | 27,405 | +0.06(+1.96%) |
Sep 25, 2002 | 2.988 | 2.988 | 2.920 | 2.929 | 40,237 | -0.00(-0.08%) |
Sep 24, 2002 | 2.963 | 2.977 | 2.853 | 2.931 | 37,192 | +0.03(+0.87%) |
Sep 23, 2002 | 2.931 | 2.986 | 2.876 | 2.906 | 31,537 | -0.03(-0.86%) |
Sep 20, 2002 | 2.887 | 2.975 | 2.749 | 2.931 | 63,727 | -0.03(-0.93%) |
Sep 19, 2002 | 2.931 | 2.972 | 2.924 | 2.959 | 28,057 | +0.02(+0.55%) |
Sep 18, 2002 | 2.998 | 3.055 | 2.931 | 2.943 | 72,210 | +0.01(+0.39%) |
Sep 17, 2002 | 2.988 | 3.046 | 2.832 | 2.931 | 104,618 | -0.04(-1.32%) |
Sep 16, 2002 | 3.009 | 3.009 | 2.970 | 2.970 | 652 | -0.00(-0.15%) |
Sep 13, 2002 | 3.016 | 3.062 | 2.975 | 2.975 | 4,132 | +0.00(+0.08%) |
Sep 12, 2002 | 2.988 | 2.988 | 2.931 | 2.972 | 4,785 | +0.00(+0.00%) |
Sep 11, 2002 | 3.000 | 3.000 | 2.972 | 2.972 | 16,965 | -0.03(-0.92%) |
Sep 10, 2002 | 2.979 | 3.046 | 2.925 | 3.000 | 53,287 | +0.02(+0.62%) |
Sep 09, 2002 | 2.940 | 2.984 | 2.763 | 2.982 | 16,747 | +0.05(+1.65%) |
Sep 06, 2002 | 2.943 | 2.943 | 2.818 | 2.933 | 9,135 | +0.05(+1.91%) |
Sep 05, 2002 | 2.759 | 2.943 | 2.759 | 2.878 | 4,430 | -0.05(-1.80%) |
Sep 04, 2002 | 2.931 | 2.931 | 2.759 | 2.931 | 522,002 | -0.03(-1.01%) |
Sep 03, 2002 | 2.713 | 2.988 | 2.713 | 2.961 | 21,532 | +0.03(+1.02%) |
Aug 30, 2002 | 2.988 | 2.988 | 2.791 | 2.931 | 13,806 | -0.06(-1.85%) |
Aug 29, 2002 | 2.988 | 2.988 | 2.897 | 2.986 | 4,785 | -0.00(-0.08%) |
Aug 28, 2002 | 2.906 | 2.988 | 2.906 | 2.988 | 22,339 | +0.08(+2.77%) |
Aug 27, 2002 | 3.080 | 3.080 | 2.908 | 2.908 | 30,015 | -0.16(-5.24%) |
Aug 26, 2002 | 3.149 | 3.182 | 3.021 | 3.069 | 29,580 | -0.01(-0.37%) |
Aug 23, 2002 | 3.046 | 3.131 | 3.030 | 3.080 | 24,360 | +0.04(+1.21%) |
Aug 22, 2002 | 2.977 | 3.044 | 2.908 | 3.044 | 46,566 | +0.08(+2.72%) |
Aug 21, 2002 | 2.954 | 2.986 | 2.943 | 2.963 | 37,845 | +0.01(+0.31%) |
Aug 20, 2002 | 2.908 | 2.986 | 2.874 | 2.954 | 40,781 | +0.21(+7.71%) |
Aug 16, 2002 | 2.754 | 2.754 | 2.701 | 2.743 | 11,092 | +0.01(+0.25%) |
Aug 15, 2002 | 2.686 | 2.756 | 2.683 | 2.736 | 11,729 | -0.02(-0.74%) |
Aug 14, 2002 | 2.713 | 2.770 | 2.685 | 2.756 | 35,739 | -0.00(-0.09%) |
Aug 13, 2002 | 2.759 | 2.759 | 2.731 | 2.759 | 5,002 | +0.00(+0.00%) |
Aug 12, 2002 | 2.770 | 2.770 | 2.731 | 2.759 | 4,132 | +0.00(+0.08%) |
Aug 07, 2002 | 2.754 | 2.775 | 2.667 | 2.756 | 12,715 | +0.01(+0.25%) |
Aug 06, 2002 | 2.756 | 2.756 | 2.722 | 2.749 | 15,977 | -0.01(-0.33%) |
Aug 05, 2002 | 2.637 | 2.759 | 2.538 | 2.759 | 6,090 | +0.23(+9.09%) |
Aug 02, 2002 | 2.671 | 2.671 | 2.529 | 2.529 | 6,960 | -0.14(-5.17%) |
Aug 01, 2002 | 2.697 | 2.772 | 2.667 | 2.667 | 7,395 | -0.06(-2.11%) |
Jul 31, 2002 | 2.715 | 2.770 | 2.715 | 2.724 | 4,350 | +0.01(+0.34%) |
Jul 30, 2002 | 2.752 | 2.782 | 2.674 | 2.715 | 4,350 | -0.03(-0.92%) |
Jul 29, 2002 | 2.540 | 2.740 | 2.529 | 2.740 | 94,612 | +0.17(+6.43%) |
Jul 26, 2002 | 2.575 | 2.575 | 2.529 | 2.575 | 59,160 | -0.05(-1.75%) |
Jul 25, 2002 | 2.552 | 2.648 | 2.531 | 2.621 | 65,467 | +0.05(+1.79%) |
Jul 24, 2002 | 2.582 | 2.657 | 2.471 | 2.575 | 15,877 | +0.19(+8.00%) |
Jul 23, 2002 | 2.653 | 2.653 | 2.384 | 2.384 | 26,970 | -0.27(-10.22%) |
Jul 22, 2002 | 2.759 | 2.759 | 2.639 | 2.655 | 5,220 | +0.03(+1.23%) |
Jul 19, 2002 | 2.646 | 2.759 | 2.623 | 2.623 | 11,310 | -0.10(-3.55%) |
Jul 17, 2002 | 2.722 | 2.733 | 2.655 | 2.720 | 18,487 | +0.12(+4.69%) |
Jul 12, 2002 | 2.441 | 2.634 | 2.440 | 2.598 | 30,885 | +0.07(+2.82%) |
Jul 11, 2002 | 2.731 | 2.731 | 2.451 | 2.526 | 126,803 | -0.16(-6.07%) |
Jul 10, 2002 | 2.743 | 2.743 | 2.667 | 2.690 | 45,240 | -0.09(-3.15%) |
Jul 09, 2002 | 2.782 | 2.782 | 2.777 | 2.777 | 164,430 | -0.00(-0.17%) |
Jul 08, 2002 | 2.756 | 2.782 | 2.756 | 2.782 | 45,675 | -0.02(-0.73%) |
Jul 05, 2002 | 2.811 | 2.811 | 2.724 | 2.802 | 30,885 | +0.02(+0.57%) |
Jul 04, 2002 | 2.713 | 2.851 | 2.703 | 2.786 | 61,770 | +0.00(+0.00%) |
Jul 03, 2002 | 2.713 | 2.851 | 2.703 | 2.786 | 61,770 | +0.06(+2.19%) |
Jul 02, 2002 | 2.903 | 2.908 | 2.713 | 2.726 | 906,979 | -0.25(-8.35%) |