Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.031 | 2.031 | 1.959 | 2.019 | 1,579,971 | -0.02(-1.11%) |
Sep 27, 2002 | 2.067 | 2.067 | 2.032 | 2.042 | 1,588,272 | -0.03(-1.21%) |
Sep 26, 2002 | 2.058 | 2.093 | 2.047 | 2.067 | 1,731,235 | +0.02(+0.94%) |
Sep 25, 2002 | 1.988 | 2.053 | 1.986 | 2.048 | 1,501,572 | +0.09(+4.42%) |
Sep 24, 2002 | 2.019 | 2.033 | 1.961 | 1.961 | 2,256,970 | -0.10(-4.82%) |
Sep 23, 2002 | 2.105 | 2.133 | 2.054 | 2.060 | 1,532,932 | -0.04(-2.08%) |
Sep 20, 2002 | 2.063 | 2.127 | 2.035 | 2.104 | 1,979,345 | +0.03(+1.42%) |
Sep 19, 2002 | 2.139 | 2.139 | 2.074 | 2.075 | 1,011,808 | -0.07(-3.43%) |
Sep 18, 2002 | 2.142 | 2.159 | 2.120 | 2.149 | 1,608,564 | -0.00(-0.04%) |
Sep 17, 2002 | 2.212 | 2.231 | 2.150 | 2.150 | 771,077 | -0.04(-1.83%) |
Sep 16, 2002 | 2.192 | 2.216 | 2.181 | 2.190 | 724,960 | -0.00(-0.15%) |
Sep 13, 2002 | 2.201 | 2.205 | 2.173 | 2.193 | 933,409 | -0.02(-0.91%) |
Sep 12, 2002 | 2.233 | 2.268 | 2.205 | 2.213 | 1,912,014 | -0.03(-1.12%) |
Sep 11, 2002 | 2.256 | 2.274 | 2.238 | 2.238 | 777,534 | -0.01(-0.26%) |
Sep 10, 2002 | 2.246 | 2.261 | 2.208 | 2.244 | 1,412,105 | -0.00(-0.02%) |
Sep 09, 2002 | 2.224 | 2.247 | 2.197 | 2.245 | 1,240,549 | +0.02(+0.71%) |
Sep 06, 2002 | 2.212 | 2.239 | 2.212 | 2.229 | 1,477,591 | +0.01(+0.50%) |
Sep 05, 2002 | 2.285 | 2.286 | 2.218 | 2.218 | 1,902,791 | -0.08(-3.58%) |
Sep 04, 2002 | 2.291 | 2.332 | 2.274 | 2.300 | 2,178,571 | +0.01(+0.44%) |
Sep 03, 2002 | 2.337 | 2.337 | 2.286 | 2.290 | 1,087,441 | -0.06(-2.42%) |
Aug 30, 2002 | 2.315 | 2.392 | 2.315 | 2.347 | 938,943 | +0.03(+1.08%) |
Aug 29, 2002 | 2.332 | 2.332 | 2.300 | 2.322 | 1,385,357 | -0.01(-0.50%) |
Aug 28, 2002 | 2.377 | 2.377 | 2.323 | 2.333 | 1,545,844 | -0.05(-2.24%) |
Aug 27, 2002 | 2.427 | 2.445 | 2.387 | 2.387 | 1,177,830 | -0.04(-1.51%) |
Aug 26, 2002 | 2.424 | 2.433 | 2.400 | 2.423 | 727,727 | +0.01(+0.28%) |
Aug 23, 2002 | 2.429 | 2.440 | 2.417 | 2.417 | 833,797 | -0.01(-0.48%) |
Aug 22, 2002 | 2.433 | 2.450 | 2.393 | 2.428 | 922,341 | -0.01(-0.22%) |
Aug 21, 2002 | 2.455 | 2.477 | 2.421 | 2.433 | 1,942,451 | -0.01(-0.45%) |
Aug 20, 2002 | 2.435 | 2.452 | 2.422 | 2.445 | 1,183,364 | +0.07(+3.03%) |
Aug 16, 2002 | 2.404 | 2.404 | 2.328 | 2.373 | 1,197,199 | -0.02(-0.79%) |
Aug 15, 2002 | 2.404 | 2.416 | 2.368 | 2.392 | 2,152,745 | -0.01(-0.50%) |
Aug 14, 2002 | 2.383 | 2.405 | 2.301 | 2.404 | 2,509,692 | +0.02(+0.85%) |
Aug 13, 2002 | 2.403 | 2.414 | 2.382 | 2.383 | 1,125,257 | -0.03(-1.20%) |
Aug 12, 2002 | 2.419 | 2.421 | 2.374 | 2.412 | 793,213 | +0.04(+1.64%) |
Aug 07, 2002 | 2.361 | 2.373 | 2.312 | 2.373 | 2,490,322 | +0.03(+1.15%) |
Aug 06, 2002 | 2.310 | 2.359 | 2.310 | 2.346 | 999,818 | +0.05(+2.10%) |
Aug 05, 2002 | 2.313 | 2.341 | 2.291 | 2.298 | 4,888,411 | -0.02(-0.69%) |
Aug 02, 2002 | 2.410 | 2.410 | 2.303 | 2.314 | 1,744,148 | -0.10(-3.98%) |
Aug 01, 2002 | 2.390 | 2.452 | 2.347 | 2.410 | 2,423,914 | +0.02(+0.83%) |
Jul 31, 2002 | 2.326 | 2.390 | 2.295 | 2.390 | 1,617,787 | +0.06(+2.76%) |
Jul 30, 2002 | 2.390 | 2.390 | 2.279 | 2.326 | 1,277,443 | -0.06(-2.68%) |
Jul 29, 2002 | 2.255 | 2.390 | 2.255 | 2.390 | 1,512,640 | +0.16(+7.06%) |
Jul 26, 2002 | 2.265 | 2.270 | 2.220 | 2.232 | 1,432,396 | -0.03(-1.53%) |
Jul 25, 2002 | 2.253 | 2.344 | 2.208 | 2.267 | 1,676,817 | +0.01(+0.64%) |
Jul 24, 2002 | 2.130 | 2.269 | 2.089 | 2.253 | 2,319,689 | +0.11(+5.20%) |
Jul 23, 2002 | 2.172 | 2.208 | 2.114 | 2.141 | 2,927,512 | -0.03(-1.44%) |
Jul 22, 2002 | 2.180 | 2.205 | 2.111 | 2.173 | 2,301,242 | -0.04(-1.94%) |
Jul 19, 2002 | 2.306 | 2.306 | 2.207 | 2.216 | 1,767,206 | -0.11(-4.63%) |
Jul 17, 2002 | 2.327 | 2.376 | 2.294 | 2.323 | 1,338,317 | -0.02(-0.66%) |
Jul 12, 2002 | 2.325 | 2.381 | 2.322 | 2.338 | 2,931,202 | +0.08(+3.70%) |
Jul 11, 2002 | 2.293 | 2.293 | 2.212 | 2.255 | 1,732,157 | -0.04(-1.85%) |
Jul 10, 2002 | 2.353 | 2.353 | 2.289 | 2.298 | 1,087,441 | -0.05(-1.97%) |
Jul 09, 2002 | 2.355 | 2.355 | 2.344 | 2.344 | 948,167 | -0.01(-0.47%) |
Jul 08, 2002 | 2.385 | 2.385 | 2.355 | 2.355 | 593,065 | -0.03(-1.27%) |
Jul 05, 2002 | 2.327 | 2.392 | 2.327 | 2.385 | 461,170 | +0.06(+2.74%) |
Jul 04, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,665,749 | +0.00(+0.00%) |
Jul 03, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,655,603 | -0.02(-0.97%) |
Jul 02, 2002 | 2.352 | 2.362 | 2.297 | 2.344 | 1,279,288 | -0.00(-0.10%) |