Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.715 | 1.812 | 1.677 | 1.704 | 17,933 | -0.06(-3.67%) |
Sep 27, 2002 | 1.763 | 1.769 | 1.763 | 1.769 | 739 | +0.01(+0.62%) |
Sep 26, 2002 | 1.704 | 1.758 | 1.704 | 1.758 | 3,697 | +0.08(+4.84%) |
Sep 25, 2002 | 1.865 | 1.865 | 1.677 | 1.677 | 5,731 | -0.08(-4.62%) |
Sep 24, 2002 | 1.871 | 1.871 | 1.758 | 1.758 | 18,858 | -0.13(-6.85%) |
Sep 23, 2002 | 1.758 | 1.888 | 1.671 | 1.887 | 5,916 | +0.08(+4.15%) |
Sep 20, 2002 | 1.877 | 1.920 | 1.671 | 1.812 | 8,319 | +0.03(+1.51%) |
Sep 19, 2002 | 1.855 | 1.888 | 1.785 | 1.785 | 4,806 | +0.08(+4.76%) |
Sep 18, 2002 | 1.807 | 1.931 | 1.704 | 1.704 | 7,210 | +0.04(+2.61%) |
Sep 17, 2002 | 1.920 | 1.920 | 1.661 | 1.661 | 31,060 | -0.17(-9.47%) |
Sep 16, 2002 | 1.834 | 1.834 | 1.834 | 1.834 | 184 | +0.03(+1.83%) |
Sep 13, 2002 | 1.801 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 1.926 | 1.931 | 1.801 | 1.801 | 2,218 | -0.02(-0.89%) |
Sep 11, 2002 | 1.817 | 1.817 | 1.817 | 1.817 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.780 | 1.893 | 1.780 | 1.817 | 3,327 | -0.02(-0.89%) |
Sep 09, 2002 | 1.947 | 1.947 | 1.769 | 1.834 | 6,840 | +0.01(+0.59%) |
Sep 06, 2002 | 1.857 | 1.857 | 1.801 | 1.823 | 1,663 | -0.17(-8.67%) |
Sep 05, 2002 | 1.877 | 2.028 | 1.758 | 1.996 | 5,038 | +0.06(+3.08%) |
Sep 04, 2002 | 2.023 | 2.023 | 1.882 | 1.936 | 1,848 | -0.09(-4.28%) |
Sep 03, 2002 | 1.996 | 2.023 | 1.834 | 2.023 | 7,210 | +0.03(+1.40%) |
Aug 30, 2002 | 1.839 | 1.995 | 1.758 | 1.995 | 11,462 | +0.16(+8.49%) |
Aug 29, 2002 | 1.942 | 1.942 | 1.758 | 1.839 | 49,179 | -0.15(-7.36%) |
Aug 28, 2002 | 1.942 | 1.985 | 1.942 | 1.985 | 22,925 | +0.06(+3.09%) |
Aug 27, 2002 | 1.855 | 2.066 | 1.855 | 1.926 | 8,134 | -0.02(-0.84%) |
Aug 26, 2002 | 1.942 | 1.942 | 1.868 | 1.942 | 1,663 | -0.02(-1.10%) |
Aug 23, 2002 | 1.898 | 1.963 | 1.790 | 1.963 | 6,101 | +0.01(+0.27%) |
Aug 22, 2002 | 1.790 | 1.963 | 1.790 | 1.958 | 4,806 | +0.17(+9.37%) |
Aug 21, 2002 | 1.898 | 1.898 | 1.790 | 1.790 | 554 | -0.17(-8.82%) |
Aug 20, 2002 | 1.898 | 1.963 | 1.758 | 1.963 | 2,958 | +0.19(+11.01%) |
Aug 16, 2002 | 1.947 | 1.769 | 1.769 | 1.769 | 184 | -0.15(-7.89%) |
Aug 15, 2002 | 1.758 | 1.920 | 1.758 | 1.920 | 3,327 | +0.05(+2.90%) |
Aug 14, 2002 | 1.850 | 1.866 | 1.790 | 1.866 | 2,218 | +0.03(+1.47%) |
Aug 13, 2002 | 1.893 | 1.893 | 1.758 | 1.839 | 12,039 | -0.15(-7.61%) |
Aug 12, 2002 | 1.963 | 1.990 | 1.839 | 1.990 | 4,067 | -0.03(-1.34%) |
Aug 07, 2002 | 1.909 | 2.017 | 1.909 | 2.017 | 11,462 | -0.01(-0.53%) |
Aug 06, 2002 | 1.958 | 2.028 | 1.947 | 2.028 | 3,882 | +0.03(+1.35%) |
Aug 05, 2002 | 1.974 | 2.012 | 1.974 | 2.001 | 98,542 | +0.00(+0.00%) |
Aug 02, 2002 | 1.974 | 2.001 | 1.974 | 2.001 | 3,882 | -0.12(-5.85%) |
Aug 01, 2002 | 2.126 | 2.126 | 2.126 | 2.126 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 2.093 | 2.126 | 2.093 | 2.126 | 924 | +0.00(+0.00%) |
Jul 30, 2002 | 2.017 | 2.126 | 1.985 | 2.126 | 25,513 | +0.04(+2.08%) |
Jul 29, 2002 | 1.974 | 2.082 | 1.974 | 2.082 | 2,403 | +0.05(+2.67%) |
Jul 26, 2002 | 2.007 | 2.082 | 2.007 | 2.028 | 25,698 | +0.02(+1.08%) |
Jul 25, 2002 | 1.974 | 2.131 | 1.974 | 2.007 | 20,522 | +0.03(+1.64%) |
Jul 24, 2002 | 1.975 | 1.975 | 1.974 | 1.974 | 924 | -0.03(-1.35%) |
Jul 23, 2002 | 2.029 | 2.045 | 1.990 | 2.001 | 125,535 | -0.03(-1.33%) |
Jul 22, 2002 | 2.023 | 2.029 | 2.023 | 2.028 | 10,908 | -0.04(-2.09%) |
Jul 19, 2002 | 2.028 | 2.093 | 2.028 | 2.072 | 7,025 | +0.04(+2.10%) |
Jul 17, 2002 | 2.029 | 2.029 | 2.029 | 2.029 | 184 | -0.08(-3.57%) |
Jul 12, 2002 | 2.082 | 2.104 | 1.974 | 2.104 | 14,790 | +0.01(+0.52%) |
Jul 11, 2002 | 1.975 | 2.093 | 1.975 | 2.093 | 19,412 | +0.04(+1.84%) |
Jul 10, 2002 | 2.061 | 2.109 | 2.001 | 2.055 | 52,691 | -0.01(-0.26%) |
Jul 09, 2002 | 2.164 | 2.093 | 2.061 | 2.061 | 45,111 | -0.10(-4.75%) |
Jul 08, 2002 | 2.066 | 2.164 | 2.066 | 2.164 | 3,143 | +0.08(+3.90%) |
Jul 05, 2002 | 2.055 | 2.082 | 2.055 | 2.082 | 2,588 | -0.01(-0.26%) |
Jul 04, 2002 | 2.085 | 2.126 | 2.082 | 2.088 | 126,090 | +0.00(+0.00%) |
Jul 03, 2002 | 2.085 | 2.126 | 2.082 | 2.088 | 126,090 | -0.02(-0.77%) |
Jul 02, 2002 | 2.082 | 2.104 | 2.082 | 2.104 | 36,422 | -0.03(-1.52%) |