Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.668 | 2.668 | 2.623 | 2.642 | 159,022 | -0.03(-0.97%) |
Sep 27, 2002 | 2.656 | 2.668 | 2.634 | 2.668 | 113,202 | +0.01(+0.42%) |
Sep 26, 2002 | 2.664 | 2.671 | 2.631 | 2.656 | 135,843 | -0.01(-0.28%) |
Sep 25, 2002 | 2.671 | 2.686 | 2.653 | 2.664 | 91,101 | +0.00(+0.00%) |
Sep 24, 2002 | 2.671 | 2.690 | 2.660 | 2.664 | 171,421 | -0.01(-0.28%) |
Sep 23, 2002 | 2.701 | 2.720 | 2.671 | 2.671 | 220,475 | -0.05(-1.91%) |
Sep 20, 2002 | 2.690 | 2.727 | 2.668 | 2.723 | 255,514 | +0.03(+1.24%) |
Sep 19, 2002 | 2.701 | 2.705 | 2.642 | 2.690 | 187,053 | -0.01(-0.41%) |
Sep 18, 2002 | 2.668 | 2.701 | 2.660 | 2.701 | 3,989,043 | -0.00(-0.14%) |
Sep 17, 2002 | 2.671 | 2.705 | 2.653 | 2.705 | 221,553 | +0.03(+0.97%) |
Sep 16, 2002 | 2.686 | 2.701 | 2.660 | 2.679 | 69,538 | +0.01(+0.28%) |
Sep 13, 2002 | 2.671 | 2.694 | 2.642 | 2.671 | 70,616 | -0.01(-0.41%) |
Sep 12, 2002 | 2.712 | 2.712 | 2.668 | 2.682 | 97,030 | -0.01(-0.41%) |
Sep 11, 2002 | 2.679 | 2.716 | 2.679 | 2.694 | 57,409 | +0.01(+0.55%) |
Sep 10, 2002 | 2.705 | 2.708 | 2.675 | 2.679 | 101,073 | -0.03(-1.10%) |
Sep 09, 2002 | 2.690 | 2.708 | 2.675 | 2.708 | 121,558 | +0.02(+0.69%) |
Sep 06, 2002 | 2.697 | 2.708 | 2.671 | 2.690 | 106,194 | -0.01(-0.28%) |
Sep 05, 2002 | 2.701 | 2.708 | 2.671 | 2.697 | 64,417 | +0.01(+0.55%) |
Sep 04, 2002 | 2.712 | 2.716 | 2.679 | 2.682 | 96,222 | -0.03(-1.09%) |
Sep 03, 2002 | 2.686 | 2.720 | 2.664 | 2.712 | 88,944 | +0.03(+0.97%) |
Aug 30, 2002 | 2.682 | 2.686 | 2.645 | 2.686 | 120,479 | +0.03(+1.26%) |
Aug 29, 2002 | 2.668 | 2.682 | 2.649 | 2.653 | 102,151 | +0.00(+0.14%) |
Aug 28, 2002 | 2.638 | 2.668 | 2.631 | 2.649 | 88,944 | -0.03(-1.24%) |
Aug 27, 2002 | 2.708 | 2.720 | 2.627 | 2.682 | 220,745 | -0.04(-1.36%) |
Aug 26, 2002 | 2.682 | 2.723 | 2.645 | 2.720 | 212,389 | +0.06(+2.23%) |
Aug 23, 2002 | 2.645 | 2.660 | 2.634 | 2.660 | 1,967,568 | +0.02(+0.70%) |
Aug 22, 2002 | 2.645 | 2.660 | 2.623 | 2.642 | 187,053 | +0.01(+0.42%) |
Aug 21, 2002 | 2.656 | 2.656 | 2.623 | 2.631 | 72,503 | -0.00(-0.14%) |
Aug 20, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 233,682 | -0.01(-0.56%) |
Aug 16, 2002 | 2.634 | 2.653 | 2.601 | 2.649 | 164,413 | +0.02(+0.71%) |
Aug 15, 2002 | 2.601 | 2.631 | 2.586 | 2.631 | 121,018 | +0.02(+0.85%) |
Aug 14, 2002 | 2.605 | 2.634 | 2.579 | 2.608 | 139,346 | -0.01(-0.28%) |
Aug 13, 2002 | 2.660 | 2.660 | 2.597 | 2.616 | 124,792 | -0.04(-1.67%) |
Aug 12, 2002 | 2.664 | 2.664 | 2.627 | 2.660 | 114,819 | +0.01(+0.56%) |
Aug 07, 2002 | 2.653 | 2.668 | 2.571 | 2.645 | 178,698 | +0.03(+1.14%) |
Aug 06, 2002 | 2.608 | 2.653 | 2.571 | 2.616 | 185,706 | +0.04(+1.73%) |
Aug 05, 2002 | 2.634 | 2.642 | 2.567 | 2.571 | 253,627 | -0.06(-2.39%) |
Aug 02, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 121,558 | +0.01(+0.28%) |
Aug 01, 2002 | 2.634 | 2.653 | 2.605 | 2.627 | 107,542 | +0.03(+1.14%) |
Jul 31, 2002 | 2.582 | 2.627 | 2.582 | 2.597 | 255,244 | +0.02(+0.72%) |
Jul 30, 2002 | 2.512 | 2.653 | 2.508 | 2.579 | 222,092 | +0.00(+0.00%) |
Jul 29, 2002 | 2.527 | 2.623 | 2.527 | 2.579 | 133,147 | +0.06(+2.21%) |
Jul 26, 2002 | 2.593 | 2.612 | 2.523 | 2.523 | 164,143 | -0.04(-1.45%) |
Jul 25, 2002 | 2.493 | 2.579 | 2.493 | 2.560 | 139,077 | +0.02(+0.73%) |
Jul 24, 2002 | 2.597 | 2.597 | 2.263 | 2.541 | 393,513 | -0.06(-2.42%) |
Jul 23, 2002 | 2.671 | 2.686 | 2.605 | 2.605 | 290,822 | -0.11(-3.97%) |
Jul 22, 2002 | 2.779 | 2.783 | 2.712 | 2.712 | 218,588 | -0.07(-2.40%) |
Jul 19, 2002 | 2.816 | 2.816 | 2.753 | 2.779 | 102,421 | -0.01(-0.40%) |
Jul 17, 2002 | 2.783 | 2.790 | 2.753 | 2.790 | 237,186 | +0.06(+2.31%) |
Jul 12, 2002 | 2.790 | 2.790 | 2.708 | 2.727 | 213,737 | -0.03(-0.94%) |
Jul 11, 2002 | 2.790 | 2.794 | 2.753 | 2.753 | 142,850 | +0.00(+0.00%) |
Jul 10, 2002 | 2.771 | 2.797 | 2.753 | 2.753 | 125,600 | -0.04(-1.59%) |
Jul 09, 2002 | 2.790 | 2.797 | 2.790 | 2.797 | 165,221 | +0.01(+0.27%) |
Jul 08, 2002 | 2.794 | 2.794 | 2.790 | 2.790 | 89,753 | +0.00(+0.00%) |
Jul 05, 2002 | 2.786 | 2.790 | 2.771 | 2.790 | 76,816 | +0.01(+0.27%) |
Jul 04, 2002 | 2.753 | 2.783 | 2.742 | 2.783 | 1,940,615 | +0.00(+0.00%) |
Jul 03, 2002 | 2.753 | 2.783 | 2.742 | 2.783 | 141,233 | +0.02(+0.67%) |
Jul 02, 2002 | 2.801 | 2.801 | 2.734 | 2.764 | 273,303 | -0.04(-1.45%) |