Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.662 | 2.683 | 2.662 | 2.677 | 336,395 | -0.01(-0.44%) |
Sep 27, 2002 | 2.704 | 2.707 | 2.689 | 2.689 | 300,544 | -0.01(-0.22%) |
Sep 26, 2002 | 2.686 | 2.713 | 2.686 | 2.695 | 262,013 | +0.02(+0.89%) |
Sep 25, 2002 | 2.674 | 2.683 | 2.656 | 2.671 | 543,459 | +0.00(+0.00%) |
Sep 24, 2002 | 2.656 | 2.680 | 2.629 | 2.671 | 731,090 | -0.01(-0.56%) |
Sep 23, 2002 | 2.692 | 2.710 | 2.659 | 2.686 | 7,304,203 | -0.02(-0.66%) |
Sep 20, 2002 | 2.692 | 2.704 | 2.692 | 2.704 | 347,117 | +0.01(+0.33%) |
Sep 19, 2002 | 2.713 | 2.722 | 2.689 | 2.695 | 459,025 | -0.03(-1.10%) |
Sep 18, 2002 | 2.722 | 2.728 | 2.707 | 2.725 | 375,261 | -0.03(-0.98%) |
Sep 17, 2002 | 2.758 | 2.761 | 2.734 | 2.752 | 386,988 | -0.01(-0.22%) |
Sep 16, 2002 | 2.746 | 2.758 | 2.737 | 2.758 | 245,260 | +0.02(+0.76%) |
Sep 13, 2002 | 2.746 | 2.752 | 2.731 | 2.737 | 235,543 | +0.01(+0.22%) |
Sep 12, 2002 | 2.758 | 2.758 | 2.716 | 2.731 | 237,889 | -0.01(-0.33%) |
Sep 11, 2002 | 2.737 | 2.755 | 2.731 | 2.740 | 244,925 | -0.01(-0.43%) |
Sep 10, 2002 | 2.749 | 2.758 | 2.722 | 2.752 | 538,433 | +0.01(+0.44%) |
Sep 09, 2002 | 2.695 | 2.752 | 2.695 | 2.740 | 403,406 | +0.01(+0.55%) |
Sep 06, 2002 | 2.716 | 2.737 | 2.686 | 2.725 | 403,071 | +0.01(+0.33%) |
Sep 05, 2002 | 2.722 | 2.746 | 2.707 | 2.716 | 3,752,618 | -0.04(-1.30%) |
Sep 04, 2002 | 2.761 | 2.770 | 2.731 | 2.752 | 237,219 | -0.02(-0.65%) |
Sep 03, 2002 | 2.767 | 2.791 | 2.764 | 2.770 | 520,675 | -0.03(-0.96%) |
Aug 30, 2002 | 2.794 | 2.817 | 2.779 | 2.797 | 316,962 | +0.01(+0.43%) |
Aug 29, 2002 | 2.806 | 2.806 | 2.779 | 2.785 | 318,302 | +0.01(+0.21%) |
Aug 28, 2002 | 2.767 | 2.832 | 2.767 | 2.779 | 315,957 | +0.00(+0.11%) |
Aug 27, 2002 | 2.764 | 2.794 | 2.749 | 2.776 | 370,571 | +0.00(+0.11%) |
Aug 26, 2002 | 2.767 | 2.806 | 2.767 | 2.773 | 511,294 | +0.01(+0.43%) |
Aug 23, 2002 | 2.746 | 2.764 | 2.731 | 2.761 | 292,168 | +0.02(+0.76%) |
Aug 22, 2002 | 2.707 | 2.746 | 2.701 | 2.740 | 469,747 | +0.03(+1.21%) |
Aug 21, 2002 | 2.686 | 2.707 | 2.671 | 2.707 | 299,539 | +0.04(+1.34%) |
Aug 20, 2002 | 2.710 | 2.710 | 2.659 | 2.671 | 306,240 | +0.04(+1.36%) |
Aug 16, 2002 | 2.641 | 2.641 | 2.603 | 2.635 | 262,348 | +0.02(+0.91%) |
Aug 15, 2002 | 2.585 | 2.626 | 2.582 | 2.612 | 3,015,496 | +0.01(+0.57%) |
Aug 14, 2002 | 2.570 | 2.597 | 2.552 | 2.597 | 308,585 | +0.03(+1.05%) |
Aug 13, 2002 | 2.597 | 2.612 | 2.543 | 2.570 | 446,293 | -0.03(-1.15%) |
Aug 12, 2002 | 2.632 | 2.632 | 2.552 | 2.600 | 652,352 | +0.02(+0.93%) |
Aug 07, 2002 | 2.525 | 2.582 | 2.522 | 2.576 | 364,204 | +0.07(+2.98%) |
Aug 06, 2002 | 2.537 | 2.537 | 2.480 | 2.501 | 722,714 | -0.06(-2.33%) |
Aug 05, 2002 | 2.603 | 2.626 | 2.525 | 2.561 | 518,665 | -0.04(-1.38%) |
Aug 02, 2002 | 2.612 | 2.653 | 2.597 | 2.597 | 349,462 | +0.01(+0.23%) |
Aug 01, 2002 | 2.567 | 2.623 | 2.558 | 2.591 | 404,411 | -0.01(-0.23%) |
Jul 31, 2002 | 2.632 | 2.647 | 2.597 | 2.597 | 237,554 | -0.03(-1.25%) |
Jul 30, 2002 | 2.516 | 2.650 | 2.516 | 2.629 | 613,150 | -0.02(-0.79%) |
Jul 29, 2002 | 2.561 | 2.650 | 2.561 | 2.650 | 615,496 | +0.10(+3.86%) |
Jul 26, 2002 | 2.570 | 2.585 | 2.534 | 2.552 | 475,443 | +0.00(+0.00%) |
Jul 25, 2002 | 2.620 | 2.647 | 2.540 | 2.552 | 658,718 | -0.04(-1.72%) |
Jul 24, 2002 | 2.388 | 2.626 | 2.388 | 2.597 | 2,008,990 | -0.07(-2.79%) |
Jul 23, 2002 | 2.773 | 2.785 | 2.626 | 2.671 | 1,155,605 | -0.16(-5.69%) |
Jul 22, 2002 | 2.826 | 2.877 | 2.811 | 2.832 | 1,038,336 | +0.01(+0.32%) |
Jul 19, 2002 | 2.832 | 2.832 | 2.820 | 2.823 | 301,214 | +0.01(+0.53%) |
Jul 17, 2002 | 2.820 | 2.850 | 2.791 | 2.808 | 481,474 | +0.01(+0.32%) |
Jul 12, 2002 | 2.788 | 2.800 | 2.788 | 2.800 | 421,164 | +0.01(+0.32%) |
Jul 11, 2002 | 2.776 | 2.800 | 2.770 | 2.791 | 411,782 | +0.00(+0.11%) |
Jul 10, 2002 | 2.811 | 2.850 | 2.779 | 2.788 | 413,793 | -0.01(-0.32%) |
Jul 09, 2002 | 2.829 | 2.877 | 2.782 | 2.797 | 510,959 | -0.03(-0.95%) |
Jul 08, 2002 | 2.844 | 2.877 | 2.794 | 2.823 | 2,981,991 | -0.03(-0.94%) |
Jul 05, 2002 | 2.862 | 2.862 | 2.835 | 2.850 | 249,951 | -0.00(-0.10%) |
Jul 04, 2002 | 2.868 | 2.892 | 2.806 | 2.853 | 721,038 | +0.00(+0.00%) |
Jul 03, 2002 | 2.868 | 2.892 | 2.806 | 2.853 | 721,038 | -0.02(-0.83%) |
Jul 02, 2002 | 2.880 | 2.880 | 2.850 | 2.877 | 483,149 | -0.02(-0.82%) |