Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.534 | 2.546 | 2.504 | 2.526 | 166,383 | +0.01(+0.30%) |
Sep 27, 2002 | 2.641 | 2.644 | 2.504 | 2.519 | 131,795 | -0.15(-5.69%) |
Sep 26, 2002 | 2.601 | 2.696 | 2.594 | 2.671 | 143,722 | +0.14(+5.72%) |
Sep 25, 2002 | 2.489 | 2.562 | 2.488 | 2.526 | 81,402 | +0.03(+1.38%) |
Sep 24, 2002 | 2.529 | 2.534 | 2.477 | 2.492 | 132,987 | -0.04(-1.65%) |
Sep 23, 2002 | 2.565 | 2.565 | 2.504 | 2.534 | 98,398 | -0.03(-1.16%) |
Sep 20, 2002 | 2.638 | 2.646 | 2.564 | 2.564 | 246,593 | -0.03(-1.32%) |
Sep 19, 2002 | 2.683 | 2.690 | 2.594 | 2.598 | 108,835 | -0.08(-2.90%) |
Sep 18, 2002 | 2.711 | 2.750 | 2.668 | 2.676 | 155,947 | -0.04(-1.37%) |
Sep 17, 2002 | 2.729 | 2.772 | 2.713 | 2.713 | 121,656 | +0.00(+0.05%) |
Sep 16, 2002 | 2.802 | 2.802 | 2.698 | 2.711 | 106,151 | -0.08(-3.04%) |
Sep 13, 2002 | 2.719 | 2.810 | 2.668 | 2.796 | 111,518 | +0.08(+2.85%) |
Sep 12, 2002 | 2.757 | 2.780 | 2.713 | 2.719 | 56,057 | -0.05(-1.67%) |
Sep 11, 2002 | 2.838 | 2.838 | 2.765 | 2.765 | 69,177 | -0.07(-2.57%) |
Sep 10, 2002 | 2.847 | 2.847 | 2.757 | 2.838 | 212,899 | -0.01(-0.31%) |
Sep 09, 2002 | 2.831 | 2.862 | 2.799 | 2.847 | 263,291 | +0.05(+1.92%) |
Sep 06, 2002 | 2.757 | 2.817 | 2.683 | 2.793 | 296,091 | +0.04(+1.57%) |
Sep 05, 2002 | 2.832 | 2.832 | 2.638 | 2.750 | 381,370 | -0.07(-2.38%) |
Sep 04, 2002 | 2.832 | 2.907 | 2.771 | 2.817 | 621,702 | +0.01(+0.26%) |
Sep 03, 2002 | 2.534 | 2.810 | 2.474 | 2.810 | 913,023 | +0.45(+18.93%) |
Aug 30, 2002 | 2.342 | 2.413 | 2.342 | 2.362 | 29,817 | +0.02(+0.89%) |
Aug 29, 2002 | 2.355 | 2.412 | 2.325 | 2.342 | 194,412 | -0.01(-0.57%) |
Aug 28, 2002 | 2.430 | 2.430 | 2.355 | 2.355 | 152,965 | -0.09(-3.66%) |
Aug 27, 2002 | 2.430 | 2.491 | 2.424 | 2.444 | 216,477 | +0.03(+1.23%) |
Aug 26, 2002 | 2.467 | 2.467 | 2.407 | 2.415 | 155,649 | -0.04(-1.82%) |
Aug 23, 2002 | 2.504 | 2.531 | 2.459 | 2.459 | 43,534 | -0.06(-2.37%) |
Aug 22, 2002 | 2.605 | 2.607 | 2.482 | 2.519 | 56,952 | -0.09(-3.37%) |
Aug 21, 2002 | 2.526 | 2.607 | 2.526 | 2.607 | 44,428 | +0.08(+3.19%) |
Aug 20, 2002 | 2.512 | 2.534 | 2.415 | 2.526 | 113,904 | +0.07(+2.79%) |
Aug 16, 2002 | 2.422 | 2.482 | 2.422 | 2.458 | 82,595 | -0.00(-0.06%) |
Aug 15, 2002 | 2.549 | 2.549 | 2.416 | 2.459 | 93,031 | -0.09(-3.51%) |
Aug 14, 2002 | 2.377 | 2.564 | 2.377 | 2.549 | 142,231 | +0.18(+7.48%) |
Aug 13, 2002 | 2.391 | 2.428 | 2.370 | 2.371 | 82,595 | -0.01(-0.56%) |
Aug 12, 2002 | 2.340 | 2.430 | 2.281 | 2.385 | 69,475 | -0.15(-5.88%) |
Aug 07, 2002 | 2.419 | 2.534 | 2.407 | 2.534 | 98,398 | +0.15(+6.38%) |
Aug 06, 2002 | 2.295 | 2.382 | 2.273 | 2.382 | 177,416 | +0.11(+4.79%) |
Aug 05, 2002 | 2.236 | 2.297 | 2.236 | 2.273 | 238,542 | +0.03(+1.33%) |
Aug 02, 2002 | 2.385 | 2.385 | 2.207 | 2.243 | 134,776 | -0.12(-5.23%) |
Aug 01, 2002 | 2.362 | 2.400 | 2.340 | 2.367 | 47,410 | +0.00(+0.19%) |
Jul 31, 2002 | 2.437 | 2.437 | 2.362 | 2.362 | 57,548 | -0.08(-3.35%) |
Jul 30, 2002 | 2.415 | 2.444 | 2.355 | 2.444 | 107,046 | +0.03(+1.23%) |
Jul 29, 2002 | 2.325 | 2.415 | 2.325 | 2.415 | 224,230 | +0.10(+4.52%) |
Jul 26, 2002 | 2.348 | 2.348 | 2.303 | 2.310 | 111,817 | -0.04(-1.52%) |
Jul 25, 2002 | 2.385 | 2.400 | 2.273 | 2.346 | 100,188 | -0.07(-2.84%) |
Jul 24, 2002 | 2.258 | 2.415 | 2.243 | 2.415 | 119,569 | +0.13(+5.88%) |
Jul 23, 2002 | 2.474 | 2.474 | 2.258 | 2.281 | 198,587 | -0.21(-8.38%) |
Jul 22, 2002 | 2.430 | 2.549 | 2.430 | 2.489 | 82,595 | +0.06(+2.45%) |
Jul 19, 2002 | 2.601 | 2.605 | 2.404 | 2.430 | 147,598 | -0.24(-8.94%) |
Jul 17, 2002 | 2.690 | 2.698 | 2.599 | 2.668 | 62,617 | +0.08(+3.11%) |
Jul 12, 2002 | 2.646 | 2.695 | 2.582 | 2.588 | 53,373 | -0.07(-2.47%) |
Jul 11, 2002 | 2.795 | 2.795 | 2.653 | 2.653 | 75,439 | -0.15(-5.32%) |
Jul 10, 2002 | 2.862 | 2.862 | 2.795 | 2.802 | 47,410 | -0.06(-2.08%) |
Jul 09, 2002 | 2.847 | 2.944 | 2.847 | 2.862 | 167,576 | +0.01(+0.42%) |
Jul 08, 2002 | 2.847 | 2.892 | 2.835 | 2.850 | 101,977 | +0.02(+0.63%) |
Jul 05, 2002 | 2.832 | 2.877 | 2.819 | 2.832 | 67,388 | +0.00(+0.00%) |
Jul 04, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | +0.00(+0.00%) |
Jul 03, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | -0.04(-1.30%) |
Jul 02, 2002 | 2.907 | 2.907 | 2.847 | 2.869 | 77,228 | -0.03(-0.93%) |