Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.744 | 1.858 | 1.737 | 1.844 | 1,289,910 | +0.04(+1.97%) |
Sep 27, 2002 | 1.890 | 1.911 | 1.801 | 1.808 | 1,958,327 | -0.10(-5.22%) |
Sep 26, 2002 | 1.869 | 1.936 | 1.840 | 1.908 | 2,152,754 | +0.06(+3.08%) |
Sep 25, 2002 | 1.837 | 1.890 | 1.744 | 1.851 | 2,657,930 | +0.07(+3.79%) |
Sep 24, 2002 | 1.794 | 1.819 | 1.751 | 1.783 | 1,701,243 | -0.09(-4.75%) |
Sep 23, 2002 | 1.926 | 1.940 | 1.819 | 1.872 | 2,199,114 | -0.10(-4.88%) |
Sep 20, 2002 | 2.029 | 2.029 | 1.926 | 1.968 | 1,091,830 | -0.06(-2.81%) |
Sep 19, 2002 | 2.089 | 2.093 | 2.004 | 2.025 | 4,438,125 | -0.11(-5.01%) |
Sep 18, 2002 | 2.121 | 2.143 | 2.068 | 2.132 | 961,743 | -0.04(-1.80%) |
Sep 17, 2002 | 2.242 | 2.242 | 2.146 | 2.171 | 1,065,700 | -0.04(-1.61%) |
Sep 16, 2002 | 2.171 | 2.214 | 2.168 | 2.207 | 784,735 | -0.01(-0.64%) |
Sep 13, 2002 | 2.235 | 2.249 | 2.182 | 2.221 | 566,425 | -0.06(-2.65%) |
Sep 12, 2002 | 2.335 | 2.420 | 2.249 | 2.281 | 603,513 | -0.08(-3.46%) |
Sep 11, 2002 | 2.399 | 2.427 | 2.363 | 2.363 | 754,110 | +0.08(+3.59%) |
Sep 10, 2002 | 2.281 | 2.313 | 2.260 | 2.281 | 325,638 | +0.01(+0.63%) |
Sep 09, 2002 | 2.203 | 2.267 | 2.196 | 2.267 | 519,785 | +0.03(+1.27%) |
Sep 06, 2002 | 2.228 | 2.313 | 2.228 | 2.239 | 684,431 | +0.04(+1.94%) |
Sep 05, 2002 | 2.196 | 2.257 | 2.150 | 2.196 | 1,495,577 | -0.08(-3.44%) |
Sep 04, 2002 | 2.221 | 2.281 | 2.178 | 2.274 | 579,631 | +0.05(+2.08%) |
Sep 03, 2002 | 2.271 | 2.299 | 2.196 | 2.228 | 983,377 | -0.13(-5.44%) |
Aug 30, 2002 | 2.356 | 2.392 | 2.335 | 2.356 | 232,358 | -0.04(-1.49%) |
Aug 29, 2002 | 2.324 | 2.406 | 2.324 | 2.392 | 625,147 | +0.00(+0.15%) |
Aug 28, 2002 | 2.449 | 2.466 | 2.349 | 2.388 | 524,561 | -0.10(-3.87%) |
Aug 27, 2002 | 2.491 | 2.548 | 2.481 | 2.484 | 619,247 | +0.05(+2.05%) |
Aug 26, 2002 | 2.381 | 2.434 | 2.324 | 2.434 | 614,751 | +0.06(+2.55%) |
Aug 23, 2002 | 2.470 | 2.470 | 2.360 | 2.374 | 459,658 | -0.09(-3.61%) |
Aug 22, 2002 | 2.406 | 2.491 | 2.406 | 2.463 | 523,157 | +0.03(+1.32%) |
Aug 21, 2002 | 2.413 | 2.449 | 2.353 | 2.431 | 643,972 | +0.09(+3.96%) |
Aug 20, 2002 | 2.395 | 2.402 | 2.303 | 2.338 | 612,784 | +0.05(+2.34%) |
Aug 16, 2002 | 2.221 | 2.328 | 2.196 | 2.285 | 842,895 | +0.04(+1.90%) |
Aug 15, 2002 | 2.242 | 2.374 | 2.196 | 2.242 | 2,669,168 | +0.02(+0.80%) |
Aug 14, 2002 | 2.224 | 2.224 | 2.143 | 2.224 | 7,923,216 | +0.02(+0.81%) |
Aug 13, 2002 | 2.168 | 2.296 | 2.168 | 2.207 | 736,409 | -0.02(-1.12%) |
Aug 12, 2002 | 2.289 | 2.303 | 2.189 | 2.232 | 924,937 | +0.00(+0.00%) |
Aug 07, 2002 | 2.168 | 2.235 | 2.111 | 2.232 | 1,405,106 | +0.05(+2.45%) |
Aug 06, 2002 | 2.093 | 2.200 | 2.093 | 2.178 | 526,809 | +0.16(+7.94%) |
Aug 05, 2002 | 2.164 | 2.164 | 1.993 | 2.018 | 1,693,376 | -0.19(-8.55%) |
Aug 02, 2002 | 2.168 | 2.207 | 2.150 | 2.207 | 1,781,318 | +0.10(+4.55%) |
Aug 01, 2002 | 2.150 | 2.168 | 2.086 | 2.111 | 4,635,362 | -0.10(-4.66%) |
Jul 31, 2002 | 2.331 | 2.331 | 2.189 | 2.214 | 1,870,665 | -0.21(-8.53%) |
Jul 30, 2002 | 2.420 | 2.470 | 2.349 | 2.420 | 1,820,373 | -0.25(-9.33%) |
Jul 29, 2002 | 2.509 | 2.716 | 2.509 | 2.669 | 1,951,302 | +0.19(+7.60%) |
Jul 26, 2002 | 2.484 | 2.523 | 2.335 | 2.481 | 1,346,103 | -0.13(-4.91%) |
Jul 25, 2002 | 2.513 | 2.659 | 2.499 | 2.609 | 826,599 | +0.04(+1.66%) |
Jul 24, 2002 | 2.338 | 2.612 | 2.328 | 2.566 | 2,325,829 | +0.16(+6.66%) |
Jul 23, 2002 | 2.520 | 2.534 | 2.406 | 2.406 | 1,032,265 | -0.09(-3.57%) |
Jul 22, 2002 | 2.577 | 2.684 | 2.438 | 2.495 | 1,851,279 | -0.14(-5.14%) |
Jul 19, 2002 | 2.687 | 2.705 | 2.602 | 2.630 | 706,346 | -0.12(-4.27%) |
Jul 17, 2002 | 2.694 | 2.808 | 2.691 | 2.748 | 195,158,384 | +0.01(+0.26%) |
Jul 12, 2002 | 2.794 | 2.808 | 2.712 | 2.741 | 368,064 | -0.09(-3.14%) |
Jul 11, 2002 | 2.730 | 2.830 | 2.698 | 2.830 | 714,494 | +0.02(+0.76%) |
Jul 10, 2002 | 2.908 | 2.926 | 2.748 | 2.808 | 1,054,743 | -0.09(-3.19%) |
Jul 09, 2002 | 2.972 | 2.972 | 2.901 | 2.901 | 4,944,986 | -0.15(-5.01%) |
Jul 08, 2002 | 3.029 | 3.054 | 3.029 | 3.054 | 623,742 | +0.02(+0.82%) |
Jul 05, 2002 | 2.894 | 3.043 | 2.886 | 3.029 | 1,735,240 | +0.34(+12.72%) |
Jul 04, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | +0.00(+0.00%) |
Jul 03, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | -0.07(-2.45%) |
Jul 02, 2002 | 2.758 | 2.780 | 2.701 | 2.755 | 4,807,032 | -0.02(-0.90%) |