Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.329 | 2.329 | 2.251 | 2.288 | 11,623,618 | -0.05(-2.12%) |
Sep 27, 2002 | 2.432 | 2.443 | 2.338 | 2.338 | 958,666 | -0.10(-4.14%) |
Sep 26, 2002 | 2.448 | 2.471 | 2.415 | 2.439 | 1,245,871 | -0.00(-0.04%) |
Sep 25, 2002 | 2.379 | 2.441 | 2.358 | 2.440 | 1,557,903 | +0.08(+3.22%) |
Sep 24, 2002 | 2.379 | 2.394 | 2.337 | 2.363 | 1,450,695 | -0.08(-3.33%) |
Sep 23, 2002 | 2.477 | 2.485 | 2.426 | 2.445 | 1,049,511 | -0.03(-1.29%) |
Sep 20, 2002 | 2.420 | 2.477 | 2.420 | 2.477 | 1,660,033 | +0.08(+3.29%) |
Sep 19, 2002 | 2.470 | 2.478 | 2.398 | 2.398 | 903,933 | -0.10(-3.94%) |
Sep 18, 2002 | 2.486 | 2.503 | 2.425 | 2.496 | 1,046,125 | -0.01(-0.42%) |
Sep 17, 2002 | 2.564 | 2.587 | 2.506 | 2.507 | 531,526 | -0.05(-2.11%) |
Sep 16, 2002 | 2.570 | 2.578 | 2.530 | 2.561 | 506,699 | -0.01(-0.38%) |
Sep 13, 2002 | 2.560 | 2.571 | 2.499 | 2.571 | 976,158 | +0.01(+0.42%) |
Sep 12, 2002 | 2.570 | 2.577 | 2.548 | 2.560 | 1,089,573 | -0.02(-0.65%) |
Sep 11, 2002 | 2.566 | 2.594 | 2.553 | 2.577 | 861,050 | +0.01(+0.48%) |
Sep 10, 2002 | 2.546 | 2.580 | 2.528 | 2.564 | 1,334,459 | +0.03(+1.15%) |
Sep 09, 2002 | 2.501 | 2.539 | 2.470 | 2.535 | 811,396 | +0.03(+1.31%) |
Sep 06, 2002 | 2.425 | 2.517 | 2.421 | 2.502 | 1,086,187 | +0.10(+4.13%) |
Sep 05, 2002 | 2.437 | 2.440 | 2.403 | 2.403 | 1,153,333 | -0.06(-2.27%) |
Sep 04, 2002 | 2.411 | 2.459 | 2.401 | 2.459 | 796,161 | +0.05(+2.17%) |
Sep 03, 2002 | 2.499 | 2.499 | 2.397 | 2.407 | 1,342,358 | -0.10(-4.06%) |
Aug 30, 2002 | 2.476 | 2.537 | 2.476 | 2.509 | 718,294 | +0.02(+0.96%) |
Aug 29, 2002 | 2.471 | 2.494 | 2.445 | 2.485 | 1,127,942 | +0.01(+0.54%) |
Aug 28, 2002 | 2.548 | 2.548 | 2.470 | 2.471 | 1,341,230 | -0.08(-3.02%) |
Aug 27, 2002 | 2.591 | 2.604 | 2.531 | 2.549 | 1,507,120 | -0.02(-0.79%) |
Aug 26, 2002 | 2.496 | 2.572 | 2.495 | 2.569 | 879,670 | +0.07(+2.98%) |
Aug 23, 2002 | 2.552 | 2.552 | 2.494 | 2.494 | 901,676 | -0.06(-2.43%) |
Aug 22, 2002 | 2.502 | 2.574 | 2.502 | 2.556 | 1,482,857 | +0.05(+2.20%) |
Aug 21, 2002 | 2.435 | 2.525 | 2.428 | 2.502 | 1,687,681 | +0.08(+3.48%) |
Aug 20, 2002 | 2.457 | 2.459 | 2.409 | 2.417 | 1,222,736 | +0.02(+1.04%) |
Aug 16, 2002 | 2.353 | 2.411 | 2.339 | 2.393 | 1,449,002 | +0.04(+1.69%) |
Aug 15, 2002 | 2.371 | 2.406 | 2.330 | 2.353 | 1,154,462 | -0.02(-0.97%) |
Aug 14, 2002 | 2.307 | 2.382 | 2.246 | 2.376 | 1,878,399 | +0.07(+3.04%) |
Aug 13, 2002 | 2.298 | 2.344 | 2.291 | 2.306 | 2,718,572 | +0.01(+0.27%) |
Aug 12, 2002 | 2.299 | 2.319 | 2.251 | 2.300 | 1,582,730 | +0.07(+3.10%) |
Aug 07, 2002 | 2.195 | 2.237 | 2.149 | 2.230 | 1,653,826 | +0.06(+2.65%) |
Aug 06, 2002 | 2.118 | 2.193 | 2.113 | 2.173 | 1,579,909 | +0.07(+3.46%) |
Aug 05, 2002 | 2.132 | 2.167 | 2.091 | 2.100 | 2,059,524 | -0.03(-1.46%) |
Aug 02, 2002 | 2.229 | 2.229 | 2.126 | 2.131 | 3,142,326 | -0.07(-3.02%) |
Aug 01, 2002 | 2.197 | 2.223 | 2.166 | 2.198 | 1,731,693 | +0.01(+0.65%) |
Jul 31, 2002 | 2.161 | 2.203 | 2.129 | 2.183 | 1,325,431 | +0.00(+0.20%) |
Jul 30, 2002 | 2.202 | 2.208 | 2.125 | 2.179 | 1,913,947 | -0.04(-1.64%) |
Jul 29, 2002 | 2.118 | 2.222 | 2.112 | 2.215 | 3,752,848 | +0.12(+5.49%) |
Jul 26, 2002 | 2.143 | 2.143 | 2.038 | 2.100 | 3,315,552 | -0.04(-1.98%) |
Jul 25, 2002 | 2.213 | 2.231 | 2.066 | 2.143 | 3,015,934 | -0.07(-3.13%) |
Jul 24, 2002 | 2.078 | 2.222 | 2.029 | 2.212 | 2,952,173 | +0.13(+6.39%) |
Jul 23, 2002 | 2.171 | 2.198 | 2.066 | 2.079 | 2,813,367 | -0.05(-2.41%) |
Jul 22, 2002 | 2.182 | 2.228 | 2.126 | 2.130 | 2,008,741 | -0.07(-3.34%) |
Jul 19, 2002 | 2.301 | 2.301 | 2.195 | 2.204 | 1,561,853 | -0.19(-8.09%) |
Jul 17, 2002 | 2.379 | 2.424 | 2.348 | 2.398 | 1,736,207 | -0.04(-1.78%) |
Jul 12, 2002 | 2.446 | 2.505 | 2.437 | 2.441 | 748,764 | -0.00(-0.11%) |
Jul 11, 2002 | 2.463 | 2.477 | 2.401 | 2.444 | 954,716 | -0.02(-0.65%) |
Jul 10, 2002 | 2.578 | 2.578 | 2.436 | 2.460 | 2,301,025 | -0.12(-4.51%) |
Jul 09, 2002 | 2.623 | 2.623 | 2.576 | 2.576 | 655,662 | -0.05(-1.79%) |
Jul 08, 2002 | 2.645 | 2.645 | 2.623 | 2.623 | 1,393,705 | -0.03(-1.17%) |
Jul 05, 2002 | 2.557 | 2.689 | 2.557 | 2.654 | 721,680 | +0.10(+3.81%) |
Jul 04, 2002 | 2.589 | 2.614 | 2.493 | 2.556 | 1,648,748 | +0.00(+0.00%) |
Jul 03, 2002 | 2.589 | 2.614 | 2.493 | 2.556 | 1,640,848 | -0.03(-1.23%) |
Jul 02, 2002 | 2.670 | 2.670 | 2.573 | 2.588 | 2,304,410 | -0.10(-3.69%) |