Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.284 | 2.399 | 2.216 | 2.390 | 6,953 | +0.01(+0.41%) |
Sep 27, 2002 | 2.380 | 2.409 | 2.264 | 2.380 | 2,490 | +0.00(+0.00%) |
Sep 26, 2002 | 2.361 | 2.409 | 2.216 | 2.380 | 21,795 | +0.00(+0.00%) |
Sep 25, 2002 | 2.303 | 2.409 | 2.216 | 2.380 | 27,503 | +0.08(+3.35%) |
Sep 24, 2002 | 2.312 | 2.312 | 2.187 | 2.303 | 13,284 | -0.10(-4.02%) |
Sep 23, 2002 | 2.361 | 2.438 | 2.322 | 2.399 | 14,115 | -0.04(-1.58%) |
Sep 20, 2002 | 2.351 | 2.438 | 2.351 | 2.438 | 2,490 | +0.00(+0.00%) |
Sep 19, 2002 | 2.457 | 2.486 | 2.361 | 2.438 | 30,305 | -0.08(-3.07%) |
Sep 18, 2002 | 2.573 | 2.592 | 2.418 | 2.515 | 16,917 | -0.02(-0.76%) |
Sep 17, 2002 | 2.553 | 2.630 | 2.409 | 2.534 | 7,161 | -0.12(-4.36%) |
Sep 16, 2002 | 2.679 | 2.679 | 2.534 | 2.650 | 1,971 | -0.04(-1.43%) |
Sep 13, 2002 | 2.669 | 2.698 | 2.505 | 2.688 | 7,991 | +0.02(+0.72%) |
Sep 12, 2002 | 2.505 | 2.746 | 2.505 | 2.669 | 24,597 | -0.10(-3.48%) |
Sep 11, 2002 | 2.630 | 2.785 | 2.630 | 2.765 | 34,145 | +0.08(+2.87%) |
Sep 10, 2002 | 2.679 | 2.698 | 2.611 | 2.688 | 2,387 | +0.04(+1.45%) |
Sep 09, 2002 | 2.601 | 2.794 | 2.601 | 2.650 | 23,871 | +0.00(+0.00%) |
Sep 06, 2002 | 2.601 | 2.698 | 2.601 | 2.650 | 3,113 | -0.05(-1.79%) |
Sep 05, 2002 | 2.794 | 2.891 | 2.601 | 2.698 | 6,849 | -0.10(-3.45%) |
Sep 04, 2002 | 2.727 | 2.794 | 2.573 | 2.794 | 10,378 | +0.07(+2.47%) |
Sep 03, 2002 | 2.727 | 2.727 | 2.727 | 2.727 | 1,556 | +0.00(+0.00%) |
Aug 30, 2002 | 2.698 | 2.727 | 2.698 | 2.727 | 2,179 | +0.03(+1.07%) |
Aug 29, 2002 | 2.775 | 2.775 | 2.601 | 2.698 | 9,133 | +0.00(+0.00%) |
Aug 28, 2002 | 2.698 | 2.775 | 2.601 | 2.698 | 4,670 | -0.08(-2.78%) |
Aug 27, 2002 | 2.601 | 2.775 | 2.601 | 2.775 | 2,802 | +0.08(+2.86%) |
Aug 26, 2002 | 2.698 | 2.794 | 2.553 | 2.698 | 16,709 | -0.10(-3.45%) |
Aug 23, 2002 | 2.891 | 2.919 | 2.505 | 2.794 | 28,230 | -0.08(-2.68%) |
Aug 22, 2002 | 2.650 | 2.891 | 2.601 | 2.871 | 35,806 | +0.27(+10.37%) |
Aug 21, 2002 | 2.361 | 2.601 | 2.332 | 2.601 | 186,816 | +0.19(+8.00%) |
Aug 20, 2002 | 2.409 | 2.409 | 2.409 | 2.409 | 934 | -0.02(-0.79%) |
Aug 16, 2002 | 2.438 | 2.438 | 2.409 | 2.428 | 12,350 | -0.10(-3.82%) |
Aug 15, 2002 | 2.505 | 2.582 | 2.409 | 2.524 | 18,681 | -0.06(-2.24%) |
Aug 14, 2002 | 2.409 | 2.582 | 2.409 | 2.582 | 3,113 | +0.00(+0.00%) |
Aug 13, 2002 | 2.698 | 2.794 | 2.505 | 2.582 | 11,935 | -0.20(-7.27%) |
Aug 12, 2002 | 2.698 | 2.785 | 2.650 | 2.785 | 4,566 | +0.07(+2.48%) |
Aug 07, 2002 | 2.621 | 2.746 | 2.601 | 2.717 | 13,284 | +0.12(+4.44%) |
Aug 06, 2002 | 2.601 | 2.640 | 2.505 | 2.601 | 6,746 | -0.05(-1.82%) |
Aug 05, 2002 | 2.553 | 2.650 | 2.553 | 2.650 | 1,141 | +0.05(+1.85%) |
Aug 02, 2002 | 2.650 | 2.650 | 2.505 | 2.601 | 2,698 | -0.10(-3.57%) |
Aug 01, 2002 | 2.601 | 2.698 | 2.601 | 2.698 | 3,217 | +0.00(+0.00%) |
Jul 31, 2002 | 2.659 | 2.746 | 2.650 | 2.698 | 1,764 | +0.04(+1.45%) |
Jul 30, 2002 | 2.842 | 2.842 | 2.476 | 2.659 | 22,833 | -0.13(-4.83%) |
Jul 29, 2002 | 2.794 | 2.842 | 2.698 | 2.794 | 13,284 | -0.04(-1.36%) |
Jul 26, 2002 | 2.881 | 2.891 | 2.659 | 2.833 | 6,123 | +0.07(+2.44%) |
Jul 25, 2002 | 2.601 | 2.765 | 2.601 | 2.765 | 6,849 | +0.22(+8.71%) |
Jul 24, 2002 | 2.582 | 2.582 | 2.216 | 2.544 | 16,398 | -0.04(-1.49%) |
Jul 23, 2002 | 2.756 | 2.794 | 2.409 | 2.582 | 28,749 | -0.16(-5.97%) |
Jul 22, 2002 | 2.650 | 2.746 | 2.630 | 2.746 | 3,943 | +0.01(+0.35%) |
Jul 19, 2002 | 2.968 | 2.968 | 2.659 | 2.736 | 17,228 | -0.06(-2.07%) |
Jul 17, 2002 | 2.891 | 2.891 | 2.669 | 2.794 | 15,256 | -0.34(-10.77%) |
Jul 12, 2002 | 3.180 | 3.276 | 2.891 | 3.131 | 30,513 | -0.13(-3.85%) |
Jul 11, 2002 | 3.353 | 3.353 | 3.131 | 3.257 | 20,964 | +0.03(+0.90%) |
Jul 10, 2002 | 3.276 | 3.411 | 3.180 | 3.228 | 21,691 | -0.11(-3.18%) |
Jul 09, 2002 | 3.372 | 3.440 | 3.276 | 3.334 | 7,887 | -0.13(-3.89%) |
Jul 08, 2002 | 3.526 | 3.526 | 3.469 | 3.469 | 2,387 | +0.01(+0.28%) |
Jul 05, 2002 | 3.459 | 3.459 | 3.459 | 3.459 | 311 | +0.03(+0.84%) |
Jul 04, 2002 | 3.276 | 3.449 | 3.276 | 3.430 | 12,143 | +0.00(+0.00%) |
Jul 03, 2002 | 3.276 | 3.449 | 3.276 | 3.430 | 12,143 | +0.15(+4.71%) |
Jul 02, 2002 | 3.372 | 3.420 | 3.276 | 3.276 | 12,454 | +0.05(+1.49%) |