Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.598 | 2.625 | 2.524 | 2.595 | 5,344,369 | -0.03(-0.96%) |
Sep 27, 2002 | 2.640 | 2.682 | 2.609 | 2.620 | 4,911,786 | -0.02(-0.74%) |
Sep 26, 2002 | 2.586 | 2.652 | 2.570 | 2.640 | 5,759,911 | +0.10(+3.83%) |
Sep 25, 2002 | 2.552 | 2.568 | 2.499 | 2.543 | 8,988,118 | +0.00(+0.05%) |
Sep 24, 2002 | 2.600 | 2.600 | 2.529 | 2.541 | 6,853,604 | -0.08(-3.10%) |
Sep 23, 2002 | 2.651 | 2.660 | 2.593 | 2.623 | 6,504,915 | -0.04(-1.46%) |
Sep 20, 2002 | 2.647 | 2.681 | 2.633 | 2.662 | 6,225,703 | +0.02(+0.61%) |
Sep 19, 2002 | 2.686 | 2.711 | 2.643 | 2.646 | 3,659,916 | -0.06(-2.32%) |
Sep 18, 2002 | 2.719 | 2.749 | 2.676 | 2.709 | 4,233,198 | -0.01(-0.55%) |
Sep 17, 2002 | 2.829 | 2.829 | 2.713 | 2.723 | 6,029,511 | -0.11(-3.72%) |
Sep 16, 2002 | 2.846 | 2.846 | 2.781 | 2.829 | 2,989,193 | +0.01(+0.37%) |
Sep 13, 2002 | 2.802 | 2.839 | 2.768 | 2.818 | 4,406,231 | +0.02(+0.57%) |
Sep 12, 2002 | 2.904 | 2.904 | 2.792 | 2.802 | 8,398,232 | -0.10(-3.51%) |
Sep 11, 2002 | 2.952 | 2.953 | 2.902 | 2.904 | 7,614,775 | +0.01(+0.20%) |
Sep 10, 2002 | 2.861 | 2.912 | 2.861 | 2.898 | 5,923,768 | +0.04(+1.44%) |
Sep 09, 2002 | 2.832 | 2.866 | 2.798 | 2.857 | 7,753,726 | +0.04(+1.30%) |
Sep 06, 2002 | 2.812 | 2.832 | 2.775 | 2.821 | 7,188,309 | +0.04(+1.32%) |
Sep 05, 2002 | 2.750 | 2.809 | 2.728 | 2.784 | 9,040,989 | +0.01(+0.25%) |
Sep 04, 2002 | 2.741 | 2.786 | 2.690 | 2.777 | 7,409,408 | +0.03(+1.17%) |
Sep 03, 2002 | 2.776 | 2.777 | 2.714 | 2.745 | 6,654,790 | -0.09(-3.07%) |
Aug 30, 2002 | 2.798 | 2.861 | 2.792 | 2.832 | 5,159,101 | +0.03(+1.02%) |
Aug 29, 2002 | 2.786 | 2.824 | 2.775 | 2.804 | 7,645,799 | -0.03(-0.97%) |
Aug 28, 2002 | 2.832 | 2.849 | 2.804 | 2.831 | 5,673,831 | -0.04(-1.24%) |
Aug 27, 2002 | 2.884 | 2.895 | 2.838 | 2.866 | 7,740,618 | +0.04(+1.42%) |
Aug 26, 2002 | 2.792 | 2.840 | 2.769 | 2.826 | 5,350,486 | +0.03(+1.02%) |
Aug 23, 2002 | 2.844 | 2.844 | 2.785 | 2.798 | 4,355,108 | -0.05(-1.61%) |
Aug 22, 2002 | 2.779 | 2.857 | 2.763 | 2.844 | 4,251,550 | +0.06(+2.31%) |
Aug 21, 2002 | 2.781 | 2.798 | 2.699 | 2.779 | 4,772,398 | +0.03(+1.08%) |
Aug 20, 2002 | 2.857 | 2.857 | 2.725 | 2.750 | 4,675,394 | -0.16(-5.39%) |
Aug 16, 2002 | 2.862 | 2.917 | 2.848 | 2.906 | 4,037,443 | -0.01(-0.35%) |
Aug 15, 2002 | 2.860 | 2.932 | 2.858 | 2.917 | 3,115,473 | +0.06(+2.21%) |
Aug 14, 2002 | 2.809 | 2.855 | 2.767 | 2.854 | 4,011,226 | +0.09(+3.27%) |
Aug 13, 2002 | 2.824 | 2.836 | 2.763 | 2.763 | 6,108,162 | -0.03(-0.90%) |
Aug 12, 2002 | 2.769 | 2.824 | 2.759 | 2.789 | 5,199,737 | +0.13(+5.04%) |
Aug 07, 2002 | 2.592 | 2.658 | 2.567 | 2.655 | 6,056,165 | +0.09(+3.39%) |
Aug 06, 2002 | 2.477 | 2.615 | 2.477 | 2.568 | 4,264,659 | +0.10(+4.18%) |
Aug 05, 2002 | 2.552 | 2.591 | 2.454 | 2.465 | 5,574,206 | -0.09(-3.41%) |
Aug 02, 2002 | 2.626 | 2.646 | 2.540 | 2.552 | 6,797,237 | -0.06(-2.19%) |
Aug 01, 2002 | 2.758 | 2.759 | 2.601 | 2.609 | 5,522,646 | -0.16(-5.94%) |
Jul 31, 2002 | 2.683 | 2.774 | 2.655 | 2.774 | 6,743,492 | +0.11(+3.95%) |
Jul 30, 2002 | 2.609 | 2.702 | 2.603 | 2.668 | 5,891,871 | -0.00(-0.09%) |
Jul 29, 2002 | 2.563 | 2.674 | 2.557 | 2.671 | 6,453,792 | +0.14(+5.33%) |
Jul 26, 2002 | 2.485 | 2.549 | 2.476 | 2.536 | 7,500,731 | +0.05(+2.03%) |
Jul 25, 2002 | 2.549 | 2.555 | 2.450 | 2.485 | 7,457,909 | -0.06(-2.51%) |
Jul 24, 2002 | 2.414 | 2.575 | 2.404 | 2.549 | 13,400,030 | +0.11(+4.60%) |
Jul 23, 2002 | 2.497 | 2.538 | 2.437 | 2.437 | 8,195,486 | -0.03(-1.25%) |
Jul 22, 2002 | 2.610 | 2.648 | 2.454 | 2.468 | 9,259,029 | -0.14(-5.39%) |
Jul 19, 2002 | 2.712 | 2.734 | 2.609 | 2.609 | 6,819,084 | -0.15(-5.32%) |
Jul 17, 2002 | 2.763 | 2.818 | 2.712 | 2.755 | 7,994,487 | -0.06(-2.07%) |
Jul 12, 2002 | 2.852 | 2.872 | 2.787 | 2.814 | 6,708,098 | -0.03(-1.01%) |
Jul 11, 2002 | 2.918 | 2.919 | 2.822 | 2.842 | 6,895,114 | -0.09(-2.93%) |
Jul 10, 2002 | 2.987 | 2.997 | 2.917 | 2.928 | 5,392,871 | -0.04(-1.31%) |
Jul 09, 2002 | 3.037 | 3.037 | 2.967 | 2.967 | 6,096,801 | -0.07(-2.30%) |
Jul 08, 2002 | 3.039 | 3.039 | 3.037 | 3.037 | 4,483,135 | -0.00(-0.08%) |
Jul 05, 2002 | 2.998 | 3.046 | 2.982 | 3.039 | 3,816,345 | +0.06(+2.08%) |
Jul 04, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,811,975 | +0.00(+0.00%) |
Jul 03, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,811,102 | -0.01(-0.34%) |
Jul 02, 2002 | 3.048 | 3.070 | 2.974 | 2.988 | 4,444,683 | -0.06(-2.03%) |