Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.338 | 2.348 | 2.216 | 2.329 | 49,305 | -0.02(-0.80%) |
Sep 27, 2002 | 2.582 | 2.582 | 2.301 | 2.348 | 32,905 | -0.23(-9.09%) |
Sep 26, 2002 | 2.573 | 2.629 | 2.488 | 2.582 | 25,984 | -0.05(-1.79%) |
Sep 25, 2002 | 2.639 | 2.676 | 2.582 | 2.629 | 18,316 | -0.05(-1.75%) |
Sep 24, 2002 | 2.611 | 2.686 | 2.611 | 2.676 | 12,246 | +0.08(+3.26%) |
Sep 23, 2002 | 2.582 | 2.723 | 2.582 | 2.592 | 15,228 | -0.04(-1.43%) |
Sep 20, 2002 | 2.629 | 2.629 | 2.573 | 2.629 | 276,878 | +0.05(+1.82%) |
Sep 19, 2002 | 2.817 | 2.855 | 2.582 | 2.582 | 32,054 | -0.22(-7.72%) |
Sep 18, 2002 | 2.564 | 2.817 | 2.564 | 2.798 | 20,233 | +0.26(+10.37%) |
Sep 17, 2002 | 2.545 | 2.629 | 2.517 | 2.535 | 10,968 | -0.02(-0.74%) |
Sep 16, 2002 | 2.451 | 2.554 | 2.357 | 2.554 | 39,934 | +0.11(+4.62%) |
Sep 13, 2002 | 2.517 | 2.517 | 2.442 | 2.442 | 36,420 | -0.05(-1.89%) |
Sep 12, 2002 | 2.855 | 2.855 | 2.479 | 2.488 | 57,718 | -0.37(-12.83%) |
Sep 11, 2002 | 2.742 | 2.883 | 2.742 | 2.855 | 26,835 | +0.08(+3.05%) |
Sep 10, 2002 | 2.873 | 2.873 | 2.723 | 2.770 | 145,893 | -0.10(-3.59%) |
Sep 09, 2002 | 3.193 | 3.193 | 2.864 | 2.873 | 9,797 | -0.26(-8.38%) |
Sep 06, 2002 | 3.005 | 3.136 | 2.986 | 3.136 | 16,612 | +0.14(+4.70%) |
Sep 05, 2002 | 3.146 | 3.193 | 2.996 | 2.996 | 14,056 | -0.20(-6.18%) |
Sep 04, 2002 | 3.146 | 3.193 | 3.108 | 3.193 | 14,376 | +0.05(+1.49%) |
Sep 03, 2002 | 3.193 | 3.193 | 3.052 | 3.146 | 21,404 | -0.05(-1.47%) |
Aug 30, 2002 | 3.296 | 3.315 | 3.193 | 3.193 | 14,482 | -0.05(-1.45%) |
Aug 29, 2002 | 3.268 | 3.296 | 3.212 | 3.240 | 31,947 | +0.02(+0.58%) |
Aug 28, 2002 | 3.240 | 3.343 | 3.155 | 3.221 | 181,036 | +0.06(+1.78%) |
Aug 27, 2002 | 3.287 | 3.324 | 3.165 | 3.165 | 28,859 | -0.17(-5.07%) |
Aug 26, 2002 | 3.334 | 3.399 | 3.240 | 3.334 | 36,420 | +0.09(+2.90%) |
Aug 23, 2002 | 3.390 | 3.446 | 3.240 | 3.240 | 20,872 | -0.15(-4.43%) |
Aug 22, 2002 | 3.437 | 3.446 | 3.381 | 3.390 | 30,030 | -0.05(-1.37%) |
Aug 21, 2002 | 3.240 | 3.437 | 3.240 | 3.437 | 27,261 | +0.10(+3.10%) |
Aug 20, 2002 | 3.465 | 3.465 | 3.287 | 3.334 | 9,903 | -0.10(-3.01%) |
Aug 16, 2002 | 3.381 | 3.437 | 3.324 | 3.437 | 17,571 | +0.06(+1.67%) |
Aug 15, 2002 | 3.474 | 3.493 | 3.381 | 3.381 | 4,472 | -0.07(-1.91%) |
Aug 14, 2002 | 3.287 | 3.446 | 3.240 | 3.446 | 17,571 | +0.15(+4.56%) |
Aug 13, 2002 | 3.521 | 3.521 | 3.287 | 3.296 | 41,105 | -0.23(-6.40%) |
Aug 12, 2002 | 3.493 | 3.521 | 3.427 | 3.521 | 4,792 | -0.02(-0.53%) |
Aug 07, 2002 | 3.474 | 3.550 | 3.446 | 3.540 | 66,450 | -0.02(-0.53%) |
Aug 06, 2002 | 3.437 | 3.568 | 3.418 | 3.559 | 65,492 | +0.13(+3.84%) |
Aug 05, 2002 | 3.437 | 3.521 | 3.381 | 3.427 | 652,262 | -0.04(-1.08%) |
Aug 02, 2002 | 3.465 | 3.568 | 3.427 | 3.465 | 6,496,001 | +0.00(+0.00%) |
Aug 01, 2002 | 3.474 | 3.474 | 3.465 | 3.465 | 47,282 | -0.06(-1.60%) |
Jul 31, 2002 | 3.559 | 3.568 | 3.521 | 3.521 | 378,365 | -0.05(-1.32%) |
Jul 30, 2002 | 3.521 | 3.568 | 3.334 | 3.568 | 20,659 | +0.00(+0.00%) |
Jul 29, 2002 | 3.550 | 3.672 | 3.427 | 3.568 | 78,697 | +0.02(+0.53%) |
Jul 26, 2002 | 3.521 | 3.550 | 3.474 | 3.550 | 44,194 | +0.08(+2.44%) |
Jul 25, 2002 | 3.334 | 3.521 | 3.334 | 3.465 | 11,501 | +0.04(+1.10%) |
Jul 24, 2002 | 3.371 | 3.427 | 3.249 | 3.427 | 41,212 | -0.04(-1.08%) |
Jul 23, 2002 | 3.165 | 3.559 | 3.165 | 3.465 | 143,763 | +0.21(+6.34%) |
Jul 22, 2002 | 3.146 | 3.277 | 3.099 | 3.258 | 22,363 | +0.02(+0.58%) |
Jul 19, 2002 | 3.287 | 3.352 | 3.240 | 3.240 | 28,859 | -0.20(-5.74%) |
Jul 17, 2002 | 3.521 | 3.521 | 3.287 | 3.437 | 30,563 | -0.21(-5.67%) |
Jul 12, 2002 | 3.812 | 3.812 | 3.643 | 3.643 | 5,005 | -0.16(-4.20%) |
Jul 11, 2002 | 3.794 | 3.841 | 3.747 | 3.803 | 9,051 | +0.00(+0.00%) |
Jul 10, 2002 | 3.709 | 3.803 | 3.662 | 3.803 | 14,269 | +0.07(+1.76%) |
Jul 09, 2002 | 3.831 | 3.831 | 3.737 | 3.737 | 9,264 | -0.09(-2.45%) |
Jul 08, 2002 | 3.878 | 3.878 | 3.831 | 3.831 | 16,506 | -0.05(-1.21%) |
Jul 05, 2002 | 3.784 | 3.878 | 3.719 | 3.878 | 23,534 | +0.08(+2.23%) |
Jul 04, 2002 | 3.756 | 3.803 | 3.634 | 3.794 | 60,061 | +0.00(+0.00%) |
Jul 03, 2002 | 3.756 | 3.803 | 3.634 | 3.794 | 60,061 | +0.04(+1.00%) |
Jul 02, 2002 | 3.944 | 4.038 | 3.643 | 3.756 | 75,076 | -0.22(-5.44%) |