Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.916 | 1.972 | 1.900 | 1.972 | 208,415 | +0.05(+2.44%) |
Sep 27, 2002 | 1.937 | 1.937 | 1.909 | 1.925 | 197,506 | -0.01(-0.63%) |
Sep 26, 2002 | 1.911 | 1.939 | 1.904 | 1.937 | 305,445 | +0.03(+1.83%) |
Sep 25, 2002 | 1.898 | 1.921 | 1.888 | 1.902 | 191,190 | +0.02(+1.11%) |
Sep 24, 2002 | 1.881 | 1.916 | 1.879 | 1.881 | 201,525 | +0.00(+0.00%) |
Sep 23, 2002 | 1.902 | 1.902 | 1.872 | 1.881 | 142,962 | -0.02(-1.01%) |
Sep 20, 2002 | 1.898 | 1.902 | 1.883 | 1.900 | 157,316 | +0.02(+1.02%) |
Sep 19, 2002 | 1.886 | 1.895 | 1.872 | 1.881 | 163,057 | -0.01(-0.28%) |
Sep 18, 2002 | 1.862 | 1.888 | 1.862 | 1.886 | 156,167 | +0.03(+1.50%) |
Sep 17, 2002 | 1.855 | 1.872 | 1.851 | 1.858 | 184,300 | +0.00(+0.19%) |
Sep 16, 2002 | 1.829 | 1.864 | 1.811 | 1.855 | 42,486 | +0.03(+1.72%) |
Sep 13, 2002 | 1.804 | 1.824 | 1.804 | 1.824 | 48,228 | +0.00(+0.10%) |
Sep 12, 2002 | 1.846 | 1.846 | 1.822 | 1.822 | 79,806 | -0.01(-0.76%) |
Sep 11, 2002 | 1.872 | 1.881 | 1.832 | 1.836 | 72,916 | -0.03(-1.40%) |
Sep 10, 2002 | 1.871 | 1.872 | 1.846 | 1.862 | 62,007 | -0.01(-0.47%) |
Sep 09, 2002 | 1.829 | 1.874 | 1.829 | 1.871 | 110,236 | +0.06(+3.27%) |
Sep 06, 2002 | 1.759 | 1.811 | 1.759 | 1.811 | 187,745 | +0.04(+2.46%) |
Sep 05, 2002 | 1.743 | 1.770 | 1.703 | 1.768 | 494,913 | +0.01(+0.59%) |
Sep 04, 2002 | 1.824 | 1.824 | 1.716 | 1.757 | 688,975 | -0.07(-3.63%) |
Sep 03, 2002 | 1.916 | 1.930 | 1.811 | 1.824 | 140,665 | -0.09(-4.90%) |
Aug 30, 2002 | 1.855 | 1.958 | 1.855 | 1.918 | 117,125 | +0.05(+2.80%) |
Aug 29, 2002 | 1.898 | 1.916 | 1.864 | 1.865 | 83,251 | -0.03(-1.74%) |
Aug 28, 2002 | 1.959 | 1.999 | 1.898 | 1.898 | 229,658 | -0.07(-3.54%) |
Aug 27, 2002 | 2.165 | 2.184 | 1.963 | 1.968 | 289,369 | -0.20(-9.09%) |
Aug 26, 2002 | 2.012 | 2.165 | 2.012 | 2.165 | 57,414 | +0.16(+7.71%) |
Aug 23, 2002 | 2.012 | 2.020 | 1.986 | 2.010 | 192,913 | +0.02(+0.79%) |
Aug 22, 2002 | 2.003 | 2.033 | 1.968 | 1.994 | 77,509 | -0.01(-0.52%) |
Aug 21, 2002 | 2.003 | 2.010 | 1.991 | 2.005 | 48,228 | +0.01(+0.52%) |
Aug 20, 2002 | 2.003 | 2.005 | 1.977 | 1.994 | 86,121 | +0.01(+0.35%) |
Aug 16, 2002 | 1.999 | 2.020 | 1.973 | 1.987 | 73,490 | -0.01(-0.61%) |
Aug 15, 2002 | 2.024 | 2.038 | 1.986 | 1.999 | 146,981 | -0.02(-0.78%) |
Aug 14, 2002 | 1.986 | 2.019 | 1.986 | 2.015 | 57,988 | +0.02(+1.14%) |
Aug 13, 2002 | 2.073 | 2.073 | 1.972 | 1.993 | 157,890 | -0.09(-4.11%) |
Aug 12, 2002 | 2.099 | 2.099 | 2.029 | 2.078 | 145,258 | +0.03(+1.53%) |
Aug 07, 2002 | 2.081 | 2.081 | 2.043 | 2.047 | 78,083 | -0.03(-1.67%) |
Aug 06, 2002 | 2.167 | 2.174 | 2.055 | 2.081 | 149,852 | -0.09(-3.94%) |
Aug 05, 2002 | 2.238 | 2.238 | 2.151 | 2.167 | 144,684 | -0.08(-3.49%) |
Aug 02, 2002 | 2.280 | 2.280 | 2.212 | 2.245 | 60,285 | -0.04(-1.60%) |
Aug 01, 2002 | 2.332 | 2.332 | 2.247 | 2.282 | 94,159 | -0.05(-2.17%) |
Jul 31, 2002 | 2.435 | 2.435 | 2.282 | 2.332 | 124,015 | -0.10(-4.15%) |
Jul 30, 2002 | 2.499 | 2.499 | 2.421 | 2.433 | 255,494 | -0.07(-2.85%) |
Jul 29, 2002 | 2.438 | 2.508 | 2.438 | 2.505 | 130,331 | +0.09(+3.53%) |
Jul 26, 2002 | 2.451 | 2.525 | 2.395 | 2.419 | 205,544 | -0.03(-1.35%) |
Jul 25, 2002 | 2.421 | 2.477 | 2.404 | 2.452 | 134,924 | +0.01(+0.57%) |
Jul 24, 2002 | 2.334 | 2.438 | 2.318 | 2.438 | 83,825 | +0.10(+4.32%) |
Jul 23, 2002 | 2.325 | 2.358 | 2.325 | 2.337 | 127,460 | +0.00(+0.15%) |
Jul 22, 2002 | 2.195 | 2.334 | 2.195 | 2.334 | 105,068 | +0.16(+7.20%) |
Jul 19, 2002 | 2.264 | 2.397 | 2.160 | 2.177 | 285,924 | -0.13(-5.66%) |
Jul 17, 2002 | 2.229 | 2.308 | 2.208 | 2.308 | 416,830 | +0.07(+2.95%) |
Jul 12, 2002 | 2.283 | 2.296 | 2.242 | 2.242 | 49,950 | -0.06(-2.57%) |
Jul 11, 2002 | 2.404 | 2.404 | 2.245 | 2.301 | 165,928 | -0.09(-3.58%) |
Jul 10, 2002 | 2.456 | 2.456 | 2.351 | 2.386 | 186,023 | -0.09(-3.66%) |
Jul 09, 2002 | 2.512 | 2.512 | 2.477 | 2.477 | 136,646 | -0.03(-1.39%) |
Jul 08, 2002 | 2.496 | 2.512 | 2.496 | 2.512 | 119,422 | +0.02(+0.63%) |
Jul 05, 2002 | 2.400 | 2.496 | 2.400 | 2.496 | 90,140 | +0.10(+4.07%) |
Jul 04, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | +0.00(+0.00%) |
Jul 03, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | -0.02(-0.94%) |
Jul 02, 2002 | 2.360 | 2.458 | 2.360 | 2.421 | 345,061 | +0.04(+1.83%) |