Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.594 | 2.601 | 2.547 | 2.601 | 9,176 | +0.01(+0.29%) |
Sep 27, 2002 | 2.450 | 2.649 | 2.450 | 2.594 | 8,096 | +0.11(+4.31%) |
Sep 26, 2002 | 2.390 | 2.627 | 2.390 | 2.487 | 20,511 | +0.04(+1.68%) |
Sep 25, 2002 | 2.308 | 2.575 | 2.308 | 2.445 | 48,811 | +0.16(+6.80%) |
Sep 24, 2002 | 2.279 | 2.290 | 2.279 | 2.290 | 539 | +0.05(+2.32%) |
Sep 23, 2002 | 2.242 | 2.242 | 2.223 | 2.238 | 32,210 | +0.07(+3.25%) |
Sep 20, 2002 | 2.260 | 2.279 | 2.168 | 2.168 | 13,494 | -0.11(-4.71%) |
Sep 19, 2002 | 2.242 | 2.279 | 2.242 | 2.275 | 37,244 | +0.03(+1.30%) |
Sep 18, 2002 | 2.242 | 2.260 | 2.038 | 2.245 | 14,303 | +0.00(+0.17%) |
Sep 17, 2002 | 2.249 | 2.279 | 2.223 | 2.242 | 261,787 | -0.04(-1.93%) |
Sep 16, 2002 | 2.312 | 2.312 | 2.246 | 2.286 | 2,698 | -0.01(-0.34%) |
Sep 13, 2002 | 2.286 | 2.305 | 2.286 | 2.294 | 2,159 | -0.02(-0.96%) |
Sep 12, 2002 | 2.386 | 2.386 | 2.316 | 2.316 | 44,800 | -0.11(-4.42%) |
Sep 11, 2002 | 2.431 | 2.431 | 2.423 | 2.423 | 4,588 | +0.13(+5.47%) |
Sep 10, 2002 | 2.302 | 2.331 | 2.297 | 2.297 | 48,579 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.390 | 2.186 | 2.298 | 62,343 | +0.07(+3.35%) |
Sep 06, 2002 | 2.483 | 2.557 | 2.223 | 2.223 | 246,944 | -0.09(-4.00%) |
Sep 05, 2002 | 2.594 | 2.597 | 2.208 | 2.316 | 683,347 | -0.33(-12.59%) |
Sep 04, 2002 | 2.599 | 2.668 | 2.597 | 2.649 | 3,265,602 | -0.04(-1.38%) |
Sep 03, 2002 | 2.697 | 2.709 | 2.605 | 2.686 | 74,488 | -0.02(-0.82%) |
Aug 30, 2002 | 2.731 | 2.731 | 2.709 | 2.709 | 12,414 | +0.00(+0.14%) |
Aug 29, 2002 | 2.742 | 2.742 | 2.705 | 2.705 | 27,798 | -0.03(-1.22%) |
Aug 28, 2002 | 2.712 | 2.799 | 2.712 | 2.738 | 25,369 | +0.05(+1.93%) |
Aug 27, 2002 | 2.835 | 2.835 | 2.686 | 2.686 | 2,968 | -0.11(-3.97%) |
Aug 26, 2002 | 2.816 | 2.816 | 2.612 | 2.797 | 104,985 | -0.02(-0.66%) |
Aug 23, 2002 | 2.816 | 2.868 | 2.816 | 2.816 | 6,477 | -0.04(-1.30%) |
Aug 22, 2002 | 2.853 | 2.853 | 2.853 | 2.853 | 17,542 | +0.04(+1.32%) |
Aug 21, 2002 | 2.835 | 2.835 | 2.816 | 2.816 | 28,607 | +0.02(+0.66%) |
Aug 20, 2002 | 2.872 | 2.875 | 2.797 | 2.797 | 19,782 | -0.06(-1.95%) |
Aug 16, 2002 | 2.846 | 2.853 | 2.846 | 2.853 | 4,588 | -0.04(-1.53%) |
Aug 15, 2002 | 2.816 | 2.898 | 2.801 | 2.898 | 9,715 | +0.08(+2.89%) |
Aug 14, 2002 | 2.779 | 2.816 | 2.779 | 2.816 | 10,255 | +0.04(+1.33%) |
Aug 13, 2002 | 2.820 | 2.820 | 2.779 | 2.779 | 14,303 | -0.06(-2.09%) |
Aug 12, 2002 | 2.860 | 2.861 | 2.823 | 2.838 | 62,343 | +0.00(+0.13%) |
Aug 07, 2002 | 2.886 | 2.964 | 2.835 | 2.835 | 69,630 | +0.04(+1.32%) |
Aug 06, 2002 | 2.779 | 2.797 | 2.779 | 2.797 | 3,778 | +0.06(+2.03%) |
Aug 05, 2002 | 2.783 | 2.783 | 2.742 | 2.742 | 4,048 | -0.04(-1.33%) |
Aug 02, 2002 | 2.853 | 2.853 | 2.779 | 2.779 | 22,940 | -0.07(-2.60%) |
Aug 01, 2002 | 2.853 | 2.890 | 2.853 | 2.853 | 26,988 | -0.00(-0.01%) |
Jul 31, 2002 | 2.853 | 2.857 | 2.853 | 2.853 | 37,783 | +0.00(+0.01%) |
Jul 30, 2002 | 2.816 | 2.872 | 2.805 | 2.853 | 32,116 | +0.07(+2.53%) |
Jul 29, 2002 | 2.746 | 2.853 | 2.746 | 2.783 | 35,624 | +0.03(+1.08%) |
Jul 26, 2002 | 2.853 | 2.853 | 2.753 | 2.753 | 8,366 | -0.10(-3.51%) |
Jul 25, 2002 | 2.816 | 2.853 | 2.779 | 2.853 | 25,099 | +0.04(+1.30%) |
Jul 24, 2002 | 2.872 | 2.875 | 2.816 | 2.816 | 48,309 | -0.04(-1.41%) |
Jul 23, 2002 | 2.853 | 2.909 | 2.853 | 2.857 | 55,053 | -0.01(-0.50%) |
Jul 22, 2002 | 2.853 | 2.871 | 2.820 | 2.871 | 35,894 | +0.02(+0.63%) |
Jul 19, 2002 | 2.886 | 2.886 | 2.853 | 2.853 | 77,996 | -0.03(-1.18%) |
Jul 17, 2002 | 2.964 | 2.964 | 2.886 | 2.887 | 11,335 | -0.04(-1.37%) |
Jul 12, 2002 | 2.827 | 2.938 | 2.827 | 2.927 | 29,687 | -0.03(-0.88%) |
Jul 11, 2002 | 2.964 | 2.964 | 2.835 | 2.953 | 47,499 | -0.01(-0.38%) |
Jul 10, 2002 | 3.001 | 3.020 | 2.909 | 2.964 | 43,721 | -0.04(-1.23%) |
Jul 09, 2002 | 3.053 | 3.001 | 3.001 | 3.001 | 539 | -0.05(-1.69%) |
Jul 08, 2002 | 3.038 | 3.053 | 3.038 | 3.053 | 186,760 | +0.01(+0.48%) |
Jul 05, 2002 | 3.032 | 3.042 | 3.027 | 3.038 | 7,016 | +0.00(+0.00%) |
Jul 04, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | +0.00(+0.00%) |
Jul 03, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | -0.09(-2.96%) |
Jul 02, 2002 | 2.927 | 3.168 | 2.909 | 3.131 | 147,626 | +0.18(+6.02%) |