Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.870 | 2.900 | 2.740 | 2.860 | 36,264 | -0.02(-0.69%) |
Sep 27, 2002 | 2.740 | 2.929 | 2.680 | 2.880 | 40,800 | +0.08(+2.86%) |
Sep 26, 2002 | 2.620 | 2.860 | 2.610 | 2.800 | 16,900 | +0.13(+4.87%) |
Sep 25, 2002 | 2.400 | 2.670 | 2.310 | 2.670 | 25,900 | +0.21(+8.54%) |
Sep 24, 2002 | 2.360 | 2.620 | 1.800 | 2.460 | 102,693 | +0.11(+4.68%) |
Sep 23, 2002 | 2.440 | 2.440 | 2.290 | 2.350 | 90,600 | -0.10(-4.08%) |
Sep 20, 2002 | 2.240 | 2.450 | 2.200 | 2.450 | 93,500 | +0.22(+9.87%) |
Sep 19, 2002 | 2.280 | 2.330 | 2.210 | 2.230 | 46,200 | -0.07(-3.09%) |
Sep 18, 2002 | 2.300 | 2.320 | 2.300 | 2.301 | 42,700 | +0.01(+0.48%) |
Sep 17, 2002 | 2.350 | 2.380 | 2.290 | 2.290 | 63,300 | -0.05(-2.14%) |
Sep 16, 2002 | 2.400 | 2.430 | 2.321 | 2.340 | 46,100 | -0.06(-2.50%) |
Sep 13, 2002 | 2.300 | 2.430 | 2.300 | 2.400 | 95,300 | +0.10(+4.35%) |
Sep 12, 2002 | 2.310 | 2.400 | 2.140 | 2.300 | 80,200 | -0.10(-4.17%) |
Sep 11, 2002 | 2.330 | 2.400 | 2.150 | 2.400 | 61,300 | +0.09(+3.90%) |
Sep 10, 2002 | 2.310 | 2.389 | 2.090 | 2.310 | 50,000 | +0.00(+0.00%) |
Sep 09, 2002 | 2.260 | 2.400 | 1.970 | 2.310 | 30,700 | +0.11(+5.00%) |
Sep 06, 2002 | 2.150 | 2.350 | 2.000 | 2.200 | 69,500 | +0.05(+2.33%) |
Sep 05, 2002 | 2.320 | 2.400 | 2.150 | 2.150 | 45,100 | -0.16(-6.93%) |
Sep 04, 2002 | 2.410 | 2.500 | 2.261 | 2.310 | 116,300 | +0.00(+0.00%) |
Sep 03, 2002 | 2.720 | 3.000 | 2.300 | 2.310 | 29,200 | -0.38(-14.13%) |
Aug 30, 2002 | 2.595 | 2.709 | 2.550 | 2.690 | 27,100 | +0.07(+2.67%) |
Aug 29, 2002 | 2.600 | 2.740 | 2.410 | 2.620 | 24,200 | +0.14(+5.65%) |
Aug 28, 2002 | 2.750 | 2.790 | 2.450 | 2.480 | 24,500 | -0.22(-8.15%) |
Aug 27, 2002 | 2.900 | 3.000 | 2.700 | 2.700 | 40,000 | -0.19(-6.57%) |
Aug 26, 2002 | 2.840 | 3.070 | 2.800 | 2.890 | 25,700 | +0.03(+1.05%) |
Aug 23, 2002 | 2.800 | 2.950 | 2.701 | 2.860 | 39,800 | +0.06(+2.14%) |
Aug 22, 2002 | 2.600 | 2.850 | 2.540 | 2.800 | 750,800 | +0.20(+7.69%) |
Aug 21, 2002 | 2.560 | 2.630 | 2.460 | 2.600 | 13,800 | +0.09(+3.59%) |
Aug 20, 2002 | 2.350 | 2.600 | 1.950 | 2.510 | 31,000 | +0.51(+25.50%) |
Aug 16, 2002 | 1.990 | 2.000 | 1.900 | 2.000 | 16,700 | +0.05(+2.56%) |
Aug 15, 2002 | 1.990 | 2.000 | 1.870 | 1.950 | 43,700 | -0.05(-2.50%) |
Aug 14, 2002 | 1.930 | 2.000 | 1.600 | 2.000 | 70,600 | +0.10(+5.26%) |
Aug 13, 2002 | 1.980 | 2.150 | 1.720 | 1.900 | 56,373 | -0.19(-9.09%) |
Aug 12, 2002 | 2.100 | 2.110 | 1.950 | 2.090 | 40,702 | -0.19(-8.29%) |
Aug 07, 2002 | 2.300 | 2.450 | 2.150 | 2.279 | 42,230 | +0.03(+1.29%) |
Aug 06, 2002 | 2.140 | 2.250 | 2.110 | 2.250 | 119,000 | +0.25(+12.50%) |
Aug 05, 2002 | 2.500 | 2.600 | 1.970 | 2.000 | 12,230,000 | -0.24(-10.71%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.240 | 2.240 | 68,100 | -0.11(-4.68%) |
Aug 01, 2002 | 3.150 | 3.270 | 2.100 | 2.350 | 293,600 | -0.48(-16.96%) |
Jul 30, 2002 | 3.100 | 3.190 | 2.720 | 2.830 | 46,400 | -0.14(-4.71%) |
Jul 29, 2002 | 3.390 | 3.500 | 2.970 | 2.970 | 62,174 | -0.37(-11.08%) |
Jul 26, 2002 | 3.190 | 3.500 | 3.000 | 3.340 | 39,900 | +0.14(+4.37%) |
Jul 25, 2002 | 3.830 | 3.930 | 3.000 | 3.200 | 92,331 | -0.63(-16.45%) |
Jul 24, 2002 | 3.370 | 3.830 | 3.000 | 3.830 | 26,084 | +0.33(+9.43%) |
Jul 23, 2002 | 3.230 | 3.900 | 2.750 | 3.500 | 188,848 | +0.20(+6.06%) |
Jul 22, 2002 | 2.940 | 3.300 | 2.900 | 3.300 | 29,900 | +0.26(+8.55%) |
Jul 19, 2002 | 3.100 | 3.200 | 2.680 | 3.040 | 84,200 | -0.16(-5.00%) |
Jul 17, 2002 | 3.160 | 3.290 | 3.150 | 3.200 | 167,400 | +0.00(+0.00%) |
Jul 12, 2002 | 3.060 | 3.280 | 3.060 | 3.200 | 60,600 | +0.02(+0.63%) |
Jul 11, 2002 | 3.150 | 3.350 | 3.090 | 3.180 | 82,000 | +0.02(+0.63%) |
Jul 10, 2002 | 3.150 | 3.300 | 3.100 | 3.160 | 37,400 | +0.06(+1.94%) |
Jul 09, 2002 | 3.150 | 3.150 | 3.100 | 3.100 | 87,000 | -0.05(-1.59%) |
Jul 08, 2002 | 3.170 | 3.170 | 3.150 | 3.150 | 27,200 | -0.02(-0.63%) |
Jul 05, 2002 | 2.960 | 3.200 | 2.960 | 3.170 | 18,700 | +0.16(+5.32%) |
Jul 04, 2002 | 3.500 | 3.500 | 2.950 | 3.010 | 229,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.500 | 3.500 | 2.950 | 3.010 | 229,600 | -0.27(-8.23%) |
Jul 02, 2002 | 3.640 | 3.640 | 3.200 | 3.280 | 184,200 | -0.37(-10.14%) |