Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.230 | 2.269 | 2.177 | 2.230 | 14,874 | -0.07(-3.00%) |
Sep 27, 2002 | 2.169 | 2.353 | 2.169 | 2.299 | 20,092 | +0.03(+1.35%) |
Sep 26, 2002 | 2.184 | 2.269 | 2.184 | 2.269 | 12,003 | +0.11(+5.34%) |
Sep 25, 2002 | 2.223 | 2.223 | 2.131 | 2.154 | 35,749 | -0.03(-1.40%) |
Sep 24, 2002 | 2.223 | 2.315 | 2.184 | 2.184 | 27,529 | -0.05(-2.06%) |
Sep 23, 2002 | 2.261 | 2.261 | 2.223 | 2.230 | 24,007 | -0.06(-2.68%) |
Sep 20, 2002 | 2.154 | 2.292 | 2.062 | 2.292 | 1,174,264 | +0.14(+6.41%) |
Sep 19, 2002 | 2.261 | 2.307 | 2.154 | 2.154 | 31,444 | -0.17(-7.26%) |
Sep 18, 2002 | 2.430 | 2.430 | 2.322 | 2.322 | 16,439 | -0.16(-6.48%) |
Sep 17, 2002 | 2.606 | 2.683 | 2.453 | 2.483 | 43,969 | -0.15(-5.81%) |
Sep 16, 2002 | 2.775 | 2.775 | 2.637 | 2.637 | 19,049 | -0.21(-7.53%) |
Sep 13, 2002 | 2.813 | 2.851 | 2.813 | 2.851 | 26,094 | +0.04(+1.36%) |
Sep 12, 2002 | 2.874 | 2.874 | 2.797 | 2.813 | 3,000 | -0.04(-1.34%) |
Sep 11, 2002 | 2.897 | 2.928 | 2.851 | 2.851 | 2,479 | -0.10(-3.38%) |
Sep 10, 2002 | 2.920 | 2.951 | 2.920 | 2.951 | 287,042 | +0.11(+3.77%) |
Sep 09, 2002 | 2.843 | 2.843 | 2.813 | 2.843 | 4,827 | -0.06(-2.11%) |
Sep 06, 2002 | 2.958 | 2.958 | 2.874 | 2.905 | 33,662 | -0.05(-1.81%) |
Sep 05, 2002 | 3.150 | 3.150 | 2.943 | 2.958 | 15,526 | -0.23(-7.21%) |
Sep 04, 2002 | 3.104 | 3.204 | 3.096 | 3.188 | 6,654 | +0.08(+2.46%) |
Sep 03, 2002 | 3.372 | 3.372 | 3.066 | 3.112 | 326,184 | -0.21(-6.24%) |
Aug 30, 2002 | 3.296 | 3.319 | 3.257 | 3.319 | 5,740 | +0.00(+0.00%) |
Aug 29, 2002 | 3.296 | 3.326 | 3.280 | 3.319 | 3,914 | +0.02(+0.70%) |
Aug 28, 2002 | 3.372 | 3.372 | 3.288 | 3.296 | 1,696 | -0.02(-0.46%) |
Aug 27, 2002 | 3.441 | 3.441 | 3.311 | 3.311 | 6,654 | -0.07(-2.04%) |
Aug 26, 2002 | 3.372 | 3.395 | 3.357 | 3.380 | 9,916 | +0.09(+2.80%) |
Aug 23, 2002 | 3.495 | 3.495 | 3.288 | 3.288 | 27,399 | -0.25(-6.94%) |
Aug 22, 2002 | 3.541 | 3.579 | 3.526 | 3.533 | 10,698 | +0.03(+0.88%) |
Aug 21, 2002 | 3.510 | 3.572 | 3.464 | 3.503 | 25,572 | +0.07(+2.01%) |
Aug 20, 2002 | 3.334 | 3.487 | 3.334 | 3.434 | 15,395 | +0.24(+7.43%) |
Aug 16, 2002 | 3.196 | 3.273 | 3.165 | 3.196 | 14,221 | +0.05(+1.71%) |
Aug 15, 2002 | 3.112 | 3.188 | 3.066 | 3.142 | 36,532 | +0.21(+7.33%) |
Aug 14, 2002 | 2.882 | 2.935 | 2.729 | 2.928 | 54,277 | -0.06(-2.05%) |
Aug 13, 2002 | 3.510 | 3.510 | 2.889 | 2.989 | 36,532 | -0.52(-14.85%) |
Aug 12, 2002 | 3.556 | 3.602 | 3.495 | 3.510 | 8,480 | -0.90(-20.49%) |
Aug 07, 2002 | 4.852 | 4.852 | 4.315 | 4.415 | 16,831 | -0.41(-8.57%) |
Aug 06, 2002 | 4.760 | 4.829 | 4.760 | 4.829 | 3,783 | +0.04(+0.80%) |
Aug 05, 2002 | 4.790 | 4.790 | 4.790 | 4.790 | 782 | -0.05(-0.95%) |
Aug 02, 2002 | 4.836 | 4.836 | 4.836 | 4.836 | 521 | +0.01(+0.16%) |
Aug 01, 2002 | 4.944 | 4.944 | 4.829 | 4.829 | 4,566 | -0.16(-3.23%) |
Jul 31, 2002 | 5.066 | 5.066 | 4.867 | 4.989 | 8,741 | -0.10(-1.96%) |
Jul 30, 2002 | 5.135 | 5.212 | 5.089 | 5.089 | 10,829 | -0.08(-1.48%) |