Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.062 | 2.095 | 1.830 | 1.887 | 2,803,772 | -0.18(-8.60%) |
Sep 27, 2002 | 2.062 | 2.237 | 2.027 | 2.065 | 641,200 | -0.00(-0.12%) |
Sep 26, 2002 | 2.382 | 2.438 | 2.045 | 2.067 | 1,030,400 | -0.30(-12.76%) |
Sep 25, 2002 | 2.225 | 2.388 | 2.135 | 2.370 | 758,000 | +0.20(+8.97%) |
Sep 24, 2002 | 2.078 | 2.275 | 2.038 | 2.175 | 970,250 | +0.02(+1.07%) |
Sep 23, 2002 | 2.425 | 2.438 | 2.150 | 2.152 | 1,338,386 | -0.31(-12.61%) |
Sep 20, 2002 | 2.382 | 2.495 | 2.325 | 2.462 | 655,356 | +0.14(+5.91%) |
Sep 19, 2002 | 2.405 | 2.450 | 2.288 | 2.325 | 632,200 | -0.12(-5.01%) |
Sep 18, 2002 | 2.513 | 2.513 | 2.312 | 2.447 | 1,014,800 | -0.07(-2.59%) |
Sep 17, 2002 | 2.725 | 2.772 | 2.495 | 2.513 | 720,800 | -0.14(-5.28%) |
Sep 16, 2002 | 2.655 | 2.745 | 2.550 | 2.652 | 419,796 | -0.04(-1.67%) |
Sep 13, 2002 | 2.732 | 2.734 | 2.625 | 2.697 | 480,450 | -0.06(-2.00%) |
Sep 12, 2002 | 2.933 | 2.938 | 2.740 | 2.752 | 745,000 | -0.20(-6.85%) |
Sep 11, 2002 | 2.920 | 3.040 | 2.920 | 2.955 | 578,600 | +0.03(+1.03%) |
Sep 10, 2002 | 2.862 | 2.980 | 2.812 | 2.925 | 571,200 | +0.06(+2.27%) |
Sep 09, 2002 | 2.820 | 2.938 | 2.700 | 2.860 | 648,386 | +0.03(+1.06%) |
Sep 06, 2002 | 2.705 | 2.935 | 2.703 | 2.830 | 1,229,600 | +0.17(+6.29%) |
Sep 05, 2002 | 2.750 | 2.815 | 2.647 | 2.663 | 671,600 | -0.16(-5.75%) |
Sep 04, 2002 | 2.780 | 2.875 | 2.555 | 2.825 | 79,520,000 | +0.04(+1.61%) |
Sep 03, 2002 | 3.062 | 3.075 | 2.777 | 2.780 | 826,230 | -0.34(-11.03%) |
Aug 30, 2002 | 3.178 | 3.288 | 3.018 | 3.125 | 559,232 | -0.05(-1.57%) |
Aug 29, 2002 | 3.038 | 3.237 | 3.000 | 3.175 | 1,388,746 | +0.12(+4.10%) |
Aug 28, 2002 | 3.098 | 3.100 | 2.945 | 3.050 | 1,078,400 | -0.07(-2.09%) |
Aug 27, 2002 | 3.362 | 3.362 | 3.100 | 3.115 | 750,456 | -0.23(-7.01%) |
Aug 26, 2002 | 3.408 | 3.475 | 3.300 | 3.350 | 644,174 | -0.07(-2.19%) |
Aug 23, 2002 | 3.655 | 3.723 | 3.415 | 3.425 | 436,438 | -0.27(-7.37%) |
Aug 22, 2002 | 3.685 | 3.870 | 3.575 | 3.697 | 633,686 | -0.01(-0.27%) |
Aug 21, 2002 | 3.703 | 3.737 | 3.585 | 3.708 | 455,200 | +0.08(+2.21%) |
Aug 20, 2002 | 3.697 | 3.845 | 3.550 | 3.627 | 996,268 | +0.12(+3.35%) |
Aug 16, 2002 | 3.022 | 3.550 | 2.970 | 3.510 | 2,602,474 | +0.49(+16.32%) |
Aug 15, 2002 | 2.987 | 3.112 | 2.905 | 3.018 | 544,742 | +0.05(+1.60%) |
Aug 14, 2002 | 2.775 | 2.925 | 2.680 | 2.970 | 412,800 | +0.20(+7.32%) |
Aug 13, 2002 | 2.998 | 3.087 | 2.750 | 2.768 | 377,826 | -0.22(-7.36%) |
Aug 12, 2002 | 2.922 | 2.998 | 2.815 | 2.987 | 327,908 | +0.04(+1.53%) |
Aug 07, 2002 | 2.978 | 3.100 | 2.663 | 2.942 | 1,385,200 | -0.01(-0.34%) |
Aug 06, 2002 | 2.625 | 2.995 | 2.598 | 2.953 | 958,400 | +0.35(+13.34%) |
Aug 05, 2002 | 2.815 | 2.820 | 2.498 | 2.605 | 945,508 | -0.22(-7.71%) |
Aug 02, 2002 | 3.125 | 3.135 | 2.783 | 2.822 | 835,460 | -0.24(-7.69%) |
Aug 01, 2002 | 3.098 | 3.167 | 3.005 | 3.058 | 565,000 | -0.07(-2.32%) |
Jul 31, 2002 | 3.138 | 3.245 | 3.045 | 3.130 | 786,420 | -0.04(-1.18%) |
Jul 30, 2002 | 2.975 | 3.183 | 2.938 | 3.167 | 1,355,800 | +0.19(+6.56%) |
Jul 29, 2002 | 2.888 | 3.033 | 2.825 | 2.973 | 1,155,336 | +0.20(+7.13%) |
Jul 26, 2002 | 2.810 | 2.820 | 2.670 | 2.775 | 613,724 | +0.02(+0.72%) |
Jul 25, 2002 | 2.717 | 2.985 | 2.502 | 2.755 | 1,295,124 | +0.03(+1.10%) |
Jul 24, 2002 | 2.513 | 2.810 | 2.453 | 2.725 | 1,057,516 | +0.17(+6.55%) |
Jul 23, 2002 | 2.750 | 2.755 | 2.538 | 2.558 | 508,400 | -0.13(-4.75%) |
Jul 22, 2002 | 2.650 | 2.750 | 2.587 | 2.685 | 424,582 | +0.02(+0.75%) |
Jul 19, 2002 | 2.777 | 2.825 | 2.638 | 2.665 | 401,600 | -0.21(-7.22%) |
Jul 17, 2002 | 2.875 | 2.995 | 2.712 | 2.873 | 1,537,200 | +0.37(+14.90%) |
Jul 12, 2002 | 2.428 | 2.712 | 2.425 | 2.500 | 1,921,200 | +0.08(+3.20%) |
Jul 11, 2002 | 2.280 | 2.422 | 2.160 | 2.422 | 491,000 | +0.08(+3.64%) |
Jul 10, 2002 | 2.228 | 2.350 | 2.180 | 2.337 | 1,649,400 | +0.19(+9.10%) |
Jul 09, 2002 | 1.890 | 2.200 | 1.857 | 2.143 | 2,962,000 | +0.25(+13.36%) |
Jul 08, 2002 | 1.990 | 1.990 | 1.890 | 1.890 | 392,200 | -0.10(-5.03%) |
Jul 05, 2002 | 2.035 | 2.050 | 1.965 | 1.990 | 364,800 | +0.03(+1.66%) |
Jul 04, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.00(+0.00%) |
Jul 03, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.12(+6.82%) |
Jul 02, 2002 | 2.178 | 2.188 | 1.830 | 1.833 | 2,191,800 | -0.41(-18.37%) |