Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.691 | 2.867 | 2.638 | 2.806 | 547,278 | +0.10(+3.67%) |
Sep 27, 2002 | 2.680 | 2.757 | 2.673 | 2.707 | 839,734 | +0.03(+1.24%) |
Sep 26, 2002 | 2.591 | 2.686 | 2.588 | 2.674 | 537,756 | +0.10(+4.08%) |
Sep 25, 2002 | 2.525 | 2.591 | 2.525 | 2.569 | 627,533 | +0.06(+2.28%) |
Sep 24, 2002 | 2.669 | 2.670 | 2.509 | 2.512 | 293,816 | -0.16(-5.87%) |
Sep 23, 2002 | 2.630 | 2.680 | 2.623 | 2.669 | 246,207 | +0.03(+1.21%) |
Sep 20, 2002 | 2.636 | 2.658 | 2.590 | 2.637 | 457,047 | +0.02(+0.89%) |
Sep 19, 2002 | 2.682 | 2.691 | 2.604 | 2.613 | 275,679 | -0.07(-2.67%) |
Sep 18, 2002 | 2.647 | 2.706 | 2.624 | 2.685 | 342,332 | +0.03(+1.25%) |
Sep 17, 2002 | 2.746 | 2.746 | 2.652 | 2.652 | 271,598 | -0.12(-4.37%) |
Sep 16, 2002 | 2.746 | 2.792 | 2.735 | 2.773 | 219,455 | +0.04(+1.41%) |
Sep 13, 2002 | 2.724 | 2.809 | 2.702 | 2.735 | 476,998 | +0.00(+0.00%) |
Sep 12, 2002 | 2.768 | 2.769 | 2.674 | 2.735 | 439,817 | -0.02(-0.80%) |
Sep 11, 2002 | 2.806 | 2.824 | 2.757 | 2.757 | 150,988 | -0.02(-0.79%) |
Sep 10, 2002 | 2.766 | 2.801 | 2.728 | 2.779 | 478,811 | +0.01(+0.48%) |
Sep 09, 2002 | 2.784 | 2.812 | 2.696 | 2.766 | 398,556 | -0.02(-0.87%) |
Sep 06, 2002 | 2.746 | 2.790 | 2.702 | 2.790 | 384,953 | +0.09(+3.48%) |
Sep 05, 2002 | 2.648 | 2.718 | 2.611 | 2.696 | 822,504 | +0.05(+1.87%) |
Sep 04, 2002 | 2.536 | 2.633 | 2.509 | 2.647 | 526,420 | +0.10(+4.12%) |
Sep 03, 2002 | 2.713 | 2.713 | 2.536 | 2.542 | 302,431 | -0.19(-6.79%) |
Aug 30, 2002 | 2.658 | 2.772 | 2.658 | 2.727 | 533,675 | +0.06(+2.19%) |
Aug 29, 2002 | 2.641 | 2.686 | 2.600 | 2.669 | 584,458 | +0.02(+0.75%) |
Aug 28, 2002 | 2.746 | 2.757 | 2.633 | 2.649 | 681,490 | -0.11(-3.92%) |
Aug 27, 2002 | 2.757 | 2.801 | 2.729 | 2.757 | 924,523 | +0.01(+0.40%) |
Aug 26, 2002 | 2.624 | 2.780 | 2.576 | 2.746 | 560,427 | +0.12(+4.62%) |
Aug 23, 2002 | 2.637 | 2.702 | 2.624 | 2.624 | 400,370 | -0.01(-0.42%) |
Aug 22, 2002 | 2.630 | 2.669 | 2.615 | 2.636 | 568,135 | +0.01(+0.42%) |
Aug 21, 2002 | 2.624 | 2.630 | 2.547 | 2.624 | 539,116 | +0.00(+0.00%) |
Aug 20, 2002 | 2.652 | 2.652 | 2.564 | 2.624 | 608,489 | -0.00(-0.04%) |
Aug 16, 2002 | 2.597 | 2.692 | 2.593 | 2.626 | 452,513 | +0.05(+1.97%) |
Aug 15, 2002 | 2.514 | 2.647 | 2.513 | 2.575 | 432,562 | +0.07(+2.86%) |
Aug 14, 2002 | 2.487 | 2.547 | 2.486 | 2.503 | 652,471 | +0.03(+1.29%) |
Aug 13, 2002 | 2.426 | 2.525 | 2.426 | 2.471 | 1,151,233 | +0.04(+1.82%) |
Aug 12, 2002 | 2.250 | 2.427 | 2.222 | 2.427 | 704,615 | +0.23(+10.60%) |
Aug 07, 2002 | 2.216 | 2.235 | 2.161 | 2.194 | 719,124 | -0.02(-0.85%) |
Aug 06, 2002 | 2.178 | 2.232 | 2.178 | 2.213 | 626,626 | +0.05(+2.35%) |
Aug 05, 2002 | 2.228 | 2.266 | 2.160 | 2.162 | 780,789 | -0.05(-2.19%) |
Aug 02, 2002 | 2.294 | 2.294 | 2.112 | 2.211 | 462,942 | -0.07(-3.19%) |
Aug 01, 2002 | 2.310 | 2.336 | 2.280 | 2.284 | 375,885 | -0.00(-0.19%) |
Jul 31, 2002 | 2.437 | 2.438 | 2.288 | 2.288 | 846,535 | -0.15(-6.11%) |
Jul 30, 2002 | 2.547 | 2.548 | 2.415 | 2.437 | 1,114,506 | -0.11(-4.33%) |
Jul 29, 2002 | 2.371 | 2.563 | 2.371 | 2.547 | 720,484 | +0.19(+7.94%) |
Jul 26, 2002 | 2.316 | 2.371 | 2.261 | 2.360 | 557,706 | +0.03(+1.42%) |
Jul 25, 2002 | 2.316 | 2.360 | 2.250 | 2.327 | 995,710 | +0.05(+2.18%) |
Jul 24, 2002 | 2.062 | 2.277 | 2.029 | 2.277 | 589,446 | +0.19(+9.03%) |
Jul 23, 2002 | 2.221 | 2.277 | 2.040 | 2.089 | 623,452 | -0.14(-6.19%) |
Jul 22, 2002 | 2.338 | 2.343 | 2.204 | 2.226 | 647,937 | -0.12(-5.21%) |
Jul 19, 2002 | 2.403 | 2.415 | 2.254 | 2.349 | 74,179,544 | -0.11(-4.48%) |
Jul 17, 2002 | 2.565 | 2.596 | 2.454 | 2.459 | 1,175,265 | -0.08(-3.25%) |
Jul 12, 2002 | 2.624 | 2.669 | 2.514 | 2.542 | 443,444 | -0.09(-3.39%) |
Jul 11, 2002 | 2.691 | 2.691 | 2.602 | 2.631 | 491,507 | -0.09(-3.21%) |
Jul 10, 2002 | 2.768 | 2.784 | 2.674 | 2.718 | 527,781 | -0.03(-1.00%) |
Jul 09, 2002 | 2.790 | 2.790 | 2.746 | 2.746 | 832,026 | -0.04(-1.58%) |
Jul 08, 2002 | 2.845 | 2.845 | 2.790 | 2.790 | 541,383 | -0.06(-1.94%) |
Jul 05, 2002 | 2.812 | 2.860 | 2.801 | 2.845 | 245,753 | +0.02(+0.78%) |
Jul 04, 2002 | 2.784 | 2.823 | 2.691 | 2.823 | 607,583 | +0.00(+0.00%) |
Jul 03, 2002 | 2.784 | 2.823 | 2.691 | 2.823 | 607,583 | +0.02(+0.83%) |
Jul 02, 2002 | 2.966 | 2.972 | 2.757 | 2.800 | 666,981 | -0.16(-5.44%) |