Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.314 | 2.314 | 2.236 | 2.273 | 11,698,688 | -0.05(-2.12%) |
Sep 27, 2002 | 2.417 | 2.427 | 2.323 | 2.323 | 964,857 | -0.10(-4.14%) |
Sep 26, 2002 | 2.433 | 2.455 | 2.399 | 2.423 | 1,253,917 | -0.00(-0.04%) |
Sep 25, 2002 | 2.364 | 2.426 | 2.343 | 2.424 | 1,567,964 | +0.08(+3.22%) |
Sep 24, 2002 | 2.364 | 2.379 | 2.322 | 2.348 | 1,460,064 | -0.08(-3.33%) |
Sep 23, 2002 | 2.461 | 2.469 | 2.411 | 2.429 | 1,056,289 | -0.03(-1.29%) |
Sep 20, 2002 | 2.404 | 2.461 | 2.404 | 2.461 | 1,670,754 | +0.08(+3.29%) |
Sep 19, 2002 | 2.454 | 2.462 | 2.382 | 2.382 | 909,771 | -0.10(-3.94%) |
Sep 18, 2002 | 2.470 | 2.487 | 2.410 | 2.480 | 1,052,881 | -0.01(-0.42%) |
Sep 17, 2002 | 2.547 | 2.571 | 2.490 | 2.491 | 534,959 | -0.05(-2.11%) |
Sep 16, 2002 | 2.553 | 2.561 | 2.514 | 2.544 | 509,971 | -0.01(-0.38%) |
Sep 13, 2002 | 2.544 | 2.554 | 2.483 | 2.554 | 982,462 | +0.01(+0.42%) |
Sep 12, 2002 | 2.553 | 2.560 | 2.531 | 2.544 | 1,096,610 | -0.02(-0.65%) |
Sep 11, 2002 | 2.550 | 2.577 | 2.537 | 2.560 | 866,611 | +0.01(+0.48%) |
Sep 10, 2002 | 2.530 | 2.563 | 2.512 | 2.548 | 1,343,077 | +0.03(+1.15%) |
Sep 09, 2002 | 2.485 | 2.522 | 2.454 | 2.519 | 816,636 | +0.03(+1.31%) |
Sep 06, 2002 | 2.410 | 2.500 | 2.405 | 2.486 | 1,093,202 | +0.10(+4.13%) |
Sep 05, 2002 | 2.421 | 2.425 | 2.388 | 2.388 | 1,160,782 | -0.06(-2.27%) |
Sep 04, 2002 | 2.396 | 2.443 | 2.386 | 2.443 | 801,303 | +0.05(+2.17%) |
Sep 03, 2002 | 2.483 | 2.483 | 2.382 | 2.391 | 1,351,028 | -0.10(-4.06%) |
Aug 30, 2002 | 2.460 | 2.521 | 2.460 | 2.493 | 722,933 | +0.02(+0.96%) |
Aug 29, 2002 | 2.456 | 2.478 | 2.429 | 2.469 | 1,135,227 | +0.01(+0.54%) |
Aug 28, 2002 | 2.531 | 2.531 | 2.454 | 2.456 | 1,349,892 | -0.08(-3.03%) |
Aug 27, 2002 | 2.574 | 2.588 | 2.515 | 2.532 | 1,516,854 | -0.02(-0.79%) |
Aug 26, 2002 | 2.480 | 2.555 | 2.479 | 2.552 | 885,352 | +0.07(+2.98%) |
Aug 23, 2002 | 2.536 | 2.536 | 2.478 | 2.478 | 907,500 | -0.06(-2.43%) |
Aug 22, 2002 | 2.485 | 2.558 | 2.485 | 2.540 | 1,492,434 | +0.05(+2.20%) |
Aug 21, 2002 | 2.419 | 2.509 | 2.412 | 2.485 | 1,698,581 | +0.08(+3.48%) |
Aug 20, 2002 | 2.441 | 2.443 | 2.394 | 2.402 | 1,230,633 | +0.02(+1.04%) |
Aug 16, 2002 | 2.338 | 2.396 | 2.324 | 2.377 | 1,458,360 | +0.04(+1.69%) |
Aug 15, 2002 | 2.356 | 2.390 | 2.315 | 2.338 | 1,161,918 | -0.02(-0.97%) |
Aug 14, 2002 | 2.292 | 2.367 | 2.232 | 2.360 | 1,890,530 | +0.07(+3.04%) |
Aug 13, 2002 | 2.283 | 2.329 | 2.276 | 2.291 | 2,736,130 | +0.01(+0.27%) |
Aug 12, 2002 | 2.284 | 2.304 | 2.236 | 2.285 | 1,592,952 | +0.07(+3.10%) |
Aug 07, 2002 | 2.181 | 2.223 | 2.135 | 2.216 | 1,664,507 | +0.06(+2.65%) |
Aug 06, 2002 | 2.104 | 2.179 | 2.100 | 2.159 | 1,590,112 | +0.07(+3.46%) |
Aug 05, 2002 | 2.118 | 2.153 | 2.078 | 2.087 | 2,072,825 | -0.03(-1.46%) |
Aug 02, 2002 | 2.214 | 2.214 | 2.112 | 2.117 | 3,162,621 | -0.07(-3.02%) |
Aug 01, 2002 | 2.183 | 2.209 | 2.152 | 2.183 | 1,742,877 | +0.01(+0.65%) |
Jul 31, 2002 | 2.147 | 2.189 | 2.116 | 2.169 | 1,333,991 | +0.00(+0.20%) |
Jul 30, 2002 | 2.188 | 2.194 | 2.111 | 2.165 | 1,926,308 | -0.04(-1.64%) |
Jul 29, 2002 | 2.104 | 2.207 | 2.098 | 2.201 | 3,777,086 | +0.11(+5.49%) |
Jul 26, 2002 | 2.129 | 2.129 | 2.025 | 2.087 | 3,336,965 | -0.04(-1.99%) |
Jul 25, 2002 | 2.198 | 2.217 | 2.053 | 2.129 | 3,035,412 | -0.07(-3.12%) |
Jul 24, 2002 | 2.065 | 2.207 | 2.016 | 2.198 | 2,971,239 | +0.13(+6.39%) |
Jul 23, 2002 | 2.157 | 2.183 | 2.053 | 2.066 | 2,831,536 | -0.05(-2.41%) |
Jul 22, 2002 | 2.168 | 2.213 | 2.112 | 2.117 | 2,021,715 | -0.07(-3.34%) |
Jul 19, 2002 | 2.287 | 2.287 | 2.181 | 2.190 | 1,571,940 | -0.19(-8.09%) |
Jul 17, 2002 | 2.364 | 2.408 | 2.333 | 2.382 | 1,747,420 | -0.04(-1.78%) |
Jul 12, 2002 | 2.430 | 2.489 | 2.421 | 2.426 | 753,599 | -0.00(-0.11%) |
Jul 11, 2002 | 2.448 | 2.461 | 2.386 | 2.428 | 960,882 | -0.02(-0.65%) |
Jul 10, 2002 | 2.561 | 2.561 | 2.420 | 2.444 | 2,315,885 | -0.12(-4.51%) |
Jul 09, 2002 | 2.606 | 2.606 | 2.559 | 2.559 | 659,896 | -0.05(-1.79%) |
Jul 08, 2002 | 2.628 | 2.628 | 2.606 | 2.606 | 1,402,706 | -0.03(-1.17%) |
Jul 05, 2002 | 2.541 | 2.671 | 2.541 | 2.637 | 726,340 | +0.10(+3.81%) |
Jul 04, 2002 | 2.573 | 2.597 | 2.477 | 2.540 | 1,659,396 | +0.00(+0.00%) |
Jul 03, 2002 | 2.573 | 2.597 | 2.477 | 2.540 | 1,651,445 | -0.03(-1.23%) |
Jul 02, 2002 | 2.653 | 2.653 | 2.557 | 2.572 | 2,319,293 | -0.10(-3.69%) |