Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.566 | 2.685 | 2.487 | 2.685 | 36,091 | -0.08(-2.86%) |
Sep 27, 2002 | 2.645 | 2.803 | 2.606 | 2.764 | 81,681 | +0.00(+0.00%) |
Sep 26, 2002 | 2.606 | 2.795 | 2.606 | 2.764 | 56,353 | -0.08(-2.78%) |
Sep 25, 2002 | 2.764 | 2.866 | 2.543 | 2.843 | 73,069 | +0.11(+4.05%) |
Sep 24, 2002 | 2.558 | 2.827 | 2.551 | 2.732 | 98,397 | -0.25(-8.47%) |
Sep 23, 2002 | 3.001 | 3.040 | 2.827 | 2.985 | 67,624 | -0.02(-0.53%) |
Sep 20, 2002 | 3.159 | 3.222 | 3.001 | 3.001 | 379,911 | -0.08(-2.56%) |
Sep 19, 2002 | 3.024 | 3.143 | 3.001 | 3.080 | 47,868 | -0.08(-2.50%) |
Sep 18, 2002 | 2.977 | 3.159 | 2.977 | 3.159 | 63,571 | -0.02(-0.74%) |
Sep 17, 2002 | 3.159 | 3.222 | 3.119 | 3.182 | 77,501 | -0.28(-7.99%) |
Sep 16, 2002 | 3.435 | 3.474 | 3.356 | 3.459 | 137,274 | +0.00(+0.00%) |
Sep 13, 2002 | 3.632 | 3.711 | 3.459 | 3.459 | 280,374 | -0.37(-9.69%) |
Sep 12, 2002 | 3.917 | 3.948 | 3.830 | 3.830 | 54,327 | -0.26(-6.37%) |
Sep 11, 2002 | 4.027 | 4.106 | 3.988 | 4.090 | 15,829 | +0.17(+4.44%) |
Sep 10, 2002 | 3.909 | 3.972 | 3.830 | 3.917 | 41,157 | +0.07(+1.85%) |
Sep 09, 2002 | 3.869 | 3.988 | 3.672 | 3.846 | 99,916 | -0.58(-13.04%) |
Sep 06, 2002 | 4.280 | 4.509 | 4.280 | 4.422 | 27,227 | +0.14(+3.32%) |
Sep 05, 2002 | 4.501 | 4.580 | 4.225 | 4.280 | 187,169 | -0.34(-7.35%) |
Sep 04, 2002 | 4.422 | 4.643 | 4.422 | 4.619 | 82,187 | +0.42(+9.96%) |
Sep 03, 2002 | 4.406 | 4.406 | 4.067 | 4.201 | 39,637 | -0.14(-3.27%) |
Aug 30, 2002 | 4.343 | 4.406 | 4.288 | 4.343 | 53,820 | +0.18(+4.36%) |
Aug 29, 2002 | 4.154 | 4.264 | 4.122 | 4.161 | 43,183 | -0.35(-7.71%) |
Aug 28, 2002 | 4.383 | 4.509 | 4.351 | 4.509 | 721,832 | -0.15(-3.22%) |
Aug 27, 2002 | 4.738 | 4.738 | 4.462 | 4.659 | 63,951 | -0.04(-0.84%) |
Aug 26, 2002 | 4.667 | 4.738 | 4.564 | 4.698 | 82,694 | +0.04(+0.85%) |
Aug 23, 2002 | 4.185 | 4.896 | 4.106 | 4.659 | 167,920 | +0.38(+8.86%) |
Aug 22, 2002 | 4.067 | 4.288 | 3.996 | 4.280 | 72,309 | +0.41(+10.61%) |
Aug 21, 2002 | 3.672 | 3.869 | 3.530 | 3.869 | 97,637 | +0.67(+20.99%) |
Aug 20, 2002 | 3.159 | 3.238 | 3.040 | 3.198 | 111,694 | -0.05(-1.46%) |
Aug 16, 2002 | 3.080 | 3.277 | 2.930 | 3.245 | 62,432 | -0.15(-4.42%) |
Aug 15, 2002 | 3.546 | 3.546 | 3.332 | 3.396 | 57,493 | -0.17(-4.87%) |
Aug 14, 2002 | 3.482 | 3.593 | 3.467 | 3.569 | 15,196 | +0.11(+3.20%) |
Aug 13, 2002 | 3.459 | 3.546 | 3.356 | 3.459 | 525,164 | -0.06(-1.57%) |
Aug 12, 2002 | 3.593 | 3.593 | 3.474 | 3.514 | 24,314 | -0.06(-1.55%) |
Aug 07, 2002 | 3.672 | 3.672 | 3.419 | 3.569 | 55,467 | -0.09(-2.38%) |
Aug 06, 2002 | 3.396 | 3.775 | 3.396 | 3.656 | 74,462 | +0.50(+15.75%) |
Aug 05, 2002 | 3.553 | 3.553 | 3.159 | 3.159 | 125,750 | -0.62(-16.49%) |
Aug 02, 2002 | 3.553 | 3.877 | 3.474 | 3.782 | 884,181 | -0.20(-4.96%) |
Aug 01, 2002 | 3.964 | 4.027 | 3.909 | 3.980 | 87,126 | -0.38(-8.70%) |
Jul 31, 2002 | 4.264 | 4.383 | 4.138 | 4.359 | 90,798 | -0.05(-1.08%) |
Jul 30, 2002 | 4.304 | 4.501 | 4.225 | 4.406 | 41,410 | -0.21(-4.62%) |
Jul 29, 2002 | 4.477 | 4.691 | 4.462 | 4.619 | 48,502 | +0.51(+12.50%) |
Jul 26, 2002 | 4.343 | 4.462 | 4.075 | 4.106 | 146,266 | -0.87(-17.46%) |
Jul 25, 2002 | 4.383 | 5.125 | 4.383 | 4.975 | 76,108 | +0.00(+0.00%) |
Jul 24, 2002 | 4.146 | 4.975 | 3.830 | 4.975 | 492,238 | -0.77(-13.46%) |
Jul 23, 2002 | 5.962 | 5.978 | 5.725 | 5.749 | 851,508 | -0.29(-4.84%) |
Jul 22, 2002 | 6.396 | 6.396 | 5.962 | 6.041 | 624,194 | -0.65(-9.68%) |
Jul 19, 2002 | 6.767 | 6.767 | 6.633 | 6.688 | 33,305 | -0.26(-3.75%) |
Jul 17, 2002 | 6.854 | 6.949 | 6.831 | 6.949 | 11,017 | +0.00(+0.00%) |
Jul 12, 2002 | 6.870 | 6.957 | 6.791 | 6.949 | 254,667 | -0.16(-2.22%) |
Jul 11, 2002 | 6.831 | 7.131 | 6.791 | 7.107 | 74,336 | +0.16(+2.27%) |
Jul 10, 2002 | 7.107 | 7.107 | 6.862 | 6.949 | 21,401 | -0.18(-2.55%) |
Jul 09, 2002 | 7.162 | 7.162 | 7.131 | 7.131 | 506 | -0.03(-0.44%) |
Jul 08, 2002 | 7.138 | 7.186 | 7.107 | 7.162 | 19,122 | +0.02(+0.22%) |
Jul 05, 2002 | 7.036 | 7.170 | 7.036 | 7.146 | 63,318 | +0.28(+4.02%) |
Jul 04, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | +0.00(+0.00%) |
Jul 03, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | -0.14(-2.03%) |
Jul 02, 2002 | 7.107 | 7.146 | 6.988 | 7.012 | 22,288 | -0.06(-0.78%) |