Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.378 | 2.396 | 2.378 | 2.378 | 217,223 | -0.01(-0.50%) |
Sep 27, 2002 | 2.396 | 2.449 | 2.366 | 2.390 | 137,772 | -0.01(-0.25%) |
Sep 26, 2002 | 2.356 | 2.396 | 2.344 | 2.396 | 30,428 | +0.05(+2.02%) |
Sep 25, 2002 | 2.354 | 2.378 | 2.331 | 2.348 | 41,416 | -0.02(-0.75%) |
Sep 24, 2002 | 2.319 | 2.366 | 2.295 | 2.366 | 801,277 | +0.03(+1.42%) |
Sep 23, 2002 | 2.326 | 2.333 | 2.319 | 2.333 | 112,415 | +0.00(+0.10%) |
Sep 20, 2002 | 2.363 | 2.366 | 2.331 | 2.331 | 122,558 | -0.03(-1.35%) |
Sep 19, 2002 | 2.455 | 2.455 | 2.331 | 2.363 | 79,451 | +0.00(+0.10%) |
Sep 18, 2002 | 2.354 | 2.366 | 2.337 | 2.360 | 43,106 | +0.01(+0.30%) |
Sep 17, 2002 | 2.402 | 2.402 | 2.337 | 2.353 | 217,223 | -0.05(-2.02%) |
Sep 16, 2002 | 2.384 | 2.402 | 2.372 | 2.402 | 22,821 | +0.00(+0.05%) |
Sep 13, 2002 | 2.369 | 2.408 | 2.369 | 2.401 | 15,214 | +0.02(+1.05%) |
Sep 12, 2002 | 2.408 | 2.408 | 2.360 | 2.376 | 54,939 | -0.04(-1.81%) |
Sep 11, 2002 | 2.437 | 2.448 | 2.414 | 2.419 | 38,880 | +0.00(+0.00%) |
Sep 10, 2002 | 2.461 | 2.461 | 2.419 | 2.419 | 54,939 | -0.05(-2.15%) |
Sep 09, 2002 | 2.492 | 2.492 | 2.467 | 2.473 | 21,130 | -0.01(-0.24%) |
Sep 06, 2002 | 2.390 | 2.506 | 2.390 | 2.479 | 212,997 | +0.11(+4.49%) |
Sep 05, 2002 | 2.402 | 2.414 | 2.354 | 2.372 | 60,856 | -0.05(-2.20%) |
Sep 04, 2002 | 2.357 | 2.425 | 2.348 | 2.425 | 93,820 | +0.07(+3.02%) |
Sep 03, 2002 | 2.461 | 2.461 | 2.354 | 2.354 | 14,537,946 | -0.09(-3.86%) |
Aug 30, 2002 | 2.384 | 2.473 | 2.384 | 2.449 | 40,571 | +0.07(+2.99%) |
Aug 29, 2002 | 2.372 | 2.395 | 2.360 | 2.378 | 174,117 | +0.01(+0.50%) |
Aug 28, 2002 | 2.384 | 2.396 | 2.363 | 2.366 | 55,785 | -0.03(-1.23%) |
Aug 27, 2002 | 2.485 | 2.485 | 2.378 | 2.396 | 1,262,772 | -0.08(-3.34%) |
Aug 26, 2002 | 2.467 | 2.479 | 2.449 | 2.479 | 25,356 | +0.02(+0.72%) |
Aug 23, 2002 | 2.508 | 2.508 | 2.461 | 2.461 | 87,058 | -0.02(-0.95%) |
Aug 22, 2002 | 2.518 | 2.518 | 2.464 | 2.485 | 125,093 | -0.06(-2.23%) |
Aug 21, 2002 | 2.547 | 2.603 | 2.538 | 2.541 | 128,474 | +0.01(+0.23%) |
Aug 20, 2002 | 2.600 | 2.612 | 2.535 | 2.535 | 93,820 | -0.11(-4.16%) |
Aug 16, 2002 | 2.674 | 2.733 | 2.644 | 2.645 | 91,284 | -0.04(-1.50%) |
Aug 15, 2002 | 2.591 | 2.709 | 2.591 | 2.686 | 78,606 | +0.12(+4.61%) |
Aug 14, 2002 | 2.467 | 2.567 | 2.457 | 2.567 | 57,475 | +0.11(+4.58%) |
Aug 13, 2002 | 2.455 | 2.508 | 2.455 | 2.455 | 88,749 | -0.02(-0.72%) |
Aug 12, 2002 | 2.448 | 2.479 | 2.431 | 2.473 | 29,583 | +0.03(+1.21%) |
Aug 07, 2002 | 2.509 | 2.514 | 2.437 | 2.443 | 110,725 | -0.07(-2.59%) |
Aug 06, 2002 | 2.495 | 2.531 | 2.495 | 2.508 | 77,761 | +0.02(+0.95%) |
Aug 05, 2002 | 2.495 | 2.524 | 2.485 | 2.485 | 89,594 | -0.01(-0.43%) |
Aug 02, 2002 | 2.591 | 2.591 | 2.490 | 2.495 | 85,368 | -0.12(-4.48%) |
Aug 01, 2002 | 2.686 | 2.687 | 2.591 | 2.612 | 123,403 | -0.08(-2.95%) |
Jul 31, 2002 | 2.899 | 2.905 | 2.690 | 2.692 | 323,722 | -0.24(-8.04%) |
Jul 30, 2002 | 2.984 | 3.012 | 2.887 | 2.927 | 207,081 | -0.06(-1.98%) |
Jul 29, 2002 | 2.780 | 2.986 | 2.780 | 2.986 | 149,605 | +0.22(+8.09%) |
Jul 26, 2002 | 2.692 | 2.763 | 2.692 | 2.763 | 98,891 | +0.08(+3.09%) |
Jul 25, 2002 | 2.650 | 2.709 | 2.613 | 2.680 | 173,272 | +0.03(+1.12%) |
Jul 24, 2002 | 2.603 | 2.650 | 2.598 | 2.650 | 272,163 | +0.05(+1.77%) |
Jul 23, 2002 | 2.744 | 2.744 | 2.603 | 2.604 | 77,761 | -0.14(-5.09%) |
Jul 22, 2002 | 2.780 | 2.795 | 2.708 | 2.744 | 117,486 | -0.04(-1.36%) |
Jul 19, 2002 | 2.774 | 2.793 | 2.757 | 2.781 | 136,081 | -0.02(-0.55%) |
Jul 17, 2002 | 2.774 | 2.810 | 2.763 | 2.797 | 214,688 | +0.07(+2.74%) |
Jul 12, 2002 | 2.721 | 2.798 | 2.709 | 2.722 | 191,021 | +0.00(+0.04%) |
Jul 11, 2002 | 2.715 | 2.721 | 2.674 | 2.721 | 664,350 | -0.03(-1.25%) |
Jul 10, 2002 | 2.826 | 2.826 | 2.755 | 2.755 | 127,629 | -0.07(-2.43%) |
Jul 09, 2002 | 2.804 | 2.839 | 2.804 | 2.824 | 217,223 | +0.03(+1.10%) |
Jul 08, 2002 | 2.810 | 2.810 | 2.793 | 2.793 | 75,225 | -0.03(-1.01%) |
Jul 05, 2002 | 2.768 | 2.834 | 2.768 | 2.822 | 22,821 | +0.07(+2.49%) |
Jul 04, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | +0.00(+0.00%) |
Jul 03, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | -0.07(-2.43%) |
Jul 02, 2002 | 2.908 | 2.908 | 2.798 | 2.822 | 317,806 | -0.09(-2.97%) |
Jul 01, 2002 | 2.928 | 2.928 | 2.899 | 2.908 | 329,639 | -0.01(-0.28%) |
Jun 28, 2002 | 2.899 | 2.958 | 2.895 | 2.916 | 331,329 | +0.02(+0.82%) |
Jun 27, 2002 | 2.824 | 2.893 | 2.824 | 2.893 | 214,688 | +0.08(+2.77%) |
Jun 26, 2002 | 2.802 | 2.828 | 2.802 | 2.815 | 208,771 | +0.01(+0.38%) |
Jun 25, 2002 | 2.815 | 2.860 | 2.804 | 2.804 | 237,509 | +0.07(+2.55%) |
Jun 21, 2002 | 2.692 | 2.737 | 2.692 | 2.734 | 99,737 | +0.01(+0.48%) |
Jun 20, 2002 | 2.722 | 2.745 | 2.703 | 2.721 | 58,320 | +0.00(+0.00%) |
Jun 19, 2002 | 2.792 | 2.804 | 2.721 | 2.721 | 114,951 | -0.06(-2.13%) |
Jun 18, 2002 | 2.746 | 2.780 | 2.721 | 2.780 | 75,225 | +0.03(+1.25%) |
Jun 17, 2002 | 2.763 | 2.776 | 2.709 | 2.746 | 327,949 | -0.00(-0.17%) |
Jun 14, 2002 | 2.739 | 2.751 | 2.721 | 2.751 | 111,570 | -0.03(-1.06%) |
Jun 12, 2002 | 2.773 | 2.792 | 2.751 | 2.780 | 117,486 | +0.01(+0.21%) |
Jun 11, 2002 | 2.739 | 2.786 | 2.739 | 2.774 | 84,522 | +0.04(+1.43%) |
Jun 10, 2002 | 2.739 | 2.747 | 2.727 | 2.735 | 142,843 | -0.02(-0.56%) |
Jun 07, 2002 | 2.709 | 2.792 | 2.668 | 2.751 | 287,378 | +0.02(+0.87%) |
Jun 06, 2002 | 2.697 | 2.763 | 2.697 | 2.727 | 214,688 | +0.05(+1.77%) |
Jun 05, 2002 | 2.635 | 2.686 | 2.609 | 2.680 | 145,379 | -0.05(-1.74%) |
May 31, 2002 | 2.680 | 2.727 | 2.650 | 2.727 | 256,949 | +0.13(+4.92%) |
May 28, 2002 | 2.739 | 2.739 | 2.585 | 2.599 | 335,556 | -0.15(-5.34%) |
May 27, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.07(+2.47%) |
May 23, 2002 | 2.596 | 2.680 | 2.485 | 2.680 | 271,318 | +0.08(+3.24%) |
May 22, 2002 | 2.598 | 2.598 | 2.574 | 2.596 | 851,991 | -0.01(-0.27%) |
May 21, 2002 | 2.609 | 2.617 | 2.598 | 2.603 | 355,841 | -0.01(-0.23%) |
May 20, 2002 | 2.567 | 2.609 | 2.567 | 2.609 | 13,946,285 | +0.04(+1.38%) |
May 17, 2002 | 2.473 | 2.595 | 2.473 | 2.573 | 402,329 | +0.10(+4.07%) |
May 16, 2002 | 2.427 | 2.473 | 2.427 | 2.473 | 494,459 | +0.05(+1.90%) |
May 15, 2002 | 2.461 | 2.461 | 2.419 | 2.427 | 501,221 | -0.03(-1.30%) |
May 14, 2002 | 2.496 | 2.496 | 2.434 | 2.458 | 863,824 | -0.03(-1.05%) |
May 13, 2002 | 2.437 | 2.496 | 2.437 | 2.485 | 634,767 | +0.05(+2.19%) |
May 10, 2002 | 2.461 | 2.461 | 2.424 | 2.431 | 338,091 | -0.03(-1.20%) |
May 09, 2002 | 2.508 | 2.508 | 2.449 | 2.461 | 895,943 | -0.03(-1.38%) |
May 08, 2002 | 2.461 | 2.556 | 2.449 | 2.495 | 590,815 | +0.04(+1.49%) |
May 07, 2002 | 2.586 | 2.586 | 2.414 | 2.458 | 1,407,307 | -0.13(-4.94%) |
May 06, 2002 | 2.733 | 2.733 | 2.586 | 2.586 | 818,182 | -0.13(-4.87%) |
May 03, 2002 | 2.709 | 2.727 | 2.688 | 2.719 | 582,363 | -0.01(-0.30%) |
May 02, 2002 | 2.694 | 2.727 | 2.669 | 2.727 | 175,807 | +0.03(+1.23%) |
May 01, 2002 | 2.733 | 2.745 | 2.621 | 2.694 | 659,278 | -0.07(-2.48%) |
Apr 30, 2002 | 2.805 | 2.813 | 2.727 | 2.763 | 205,390 | -0.05(-1.68%) |
Apr 29, 2002 | 2.821 | 2.824 | 2.792 | 2.810 | 516,435 | -0.01(-0.38%) |
Apr 26, 2002 | 2.839 | 2.851 | 2.816 | 2.821 | 693,933 | -0.02(-0.83%) |
Apr 25, 2002 | 2.828 | 2.848 | 2.816 | 2.844 | 72,689 | -0.00(-0.04%) |
Apr 24, 2002 | 2.901 | 2.922 | 2.842 | 2.845 | 78,606 | -0.05(-1.84%) |
Apr 23, 2002 | 2.899 | 2.899 | 2.881 | 2.899 | 73,534 | -0.00(-0.12%) |
Apr 22, 2002 | 2.928 | 2.928 | 2.869 | 2.902 | 146,224 | -0.03(-0.89%) |
Apr 19, 2002 | 2.899 | 2.928 | 2.881 | 2.928 | 364,293 | +0.03(+1.02%) |
Apr 18, 2002 | 2.893 | 2.899 | 2.881 | 2.899 | 78,606 | -0.01(-0.41%) |
Apr 17, 2002 | 2.920 | 2.921 | 2.907 | 2.910 | 467,411 | -0.01(-0.40%) |
Apr 16, 2002 | 2.888 | 2.946 | 2.888 | 2.922 | 713,373 | +0.04(+1.23%) |
Apr 15, 2002 | 2.858 | 2.896 | 2.854 | 2.887 | 222,295 | +0.03(+0.99%) |
Apr 12, 2002 | 2.851 | 2.860 | 2.819 | 2.858 | 763,242 | +0.00(+0.04%) |
Apr 11, 2002 | 2.899 | 2.903 | 2.848 | 2.857 | 2,322,690 | -0.04(-1.43%) |
Apr 10, 2002 | 2.893 | 2.922 | 2.893 | 2.899 | 638,148 | +0.01(+0.41%) |
Apr 09, 2002 | 2.847 | 2.910 | 2.829 | 2.887 | 229,057 | +0.04(+1.41%) |
Apr 08, 2002 | 2.828 | 2.857 | 2.828 | 2.847 | 84,522 | +0.02(+0.84%) |
Apr 05, 2002 | 2.786 | 2.839 | 2.786 | 2.823 | 43,106 | +0.05(+1.75%) |
Apr 04, 2002 | 2.738 | 2.780 | 2.738 | 2.774 | 65,082 | +0.03(+1.08%) |
Apr 03, 2002 | 2.727 | 2.757 | 2.721 | 2.745 | 92,130 | +0.01(+0.22%) |
Apr 02, 2002 | 2.792 | 2.792 | 2.690 | 2.739 | 152,141 | -0.08(-2.73%) |
Apr 01, 2002 | 2.887 | 2.887 | 2.796 | 2.816 | 67,618 | -0.08(-2.86%) |
Mar 29, 2002 | 2.875 | 2.899 | 2.869 | 2.899 | 120,867 | +0.00(+0.00%) |
Mar 28, 2002 | 2.875 | 2.899 | 2.869 | 2.899 | 120,867 | +0.00(+0.00%) |
Mar 27, 2002 | 2.781 | 2.922 | 2.778 | 2.899 | 191,021 | +0.07(+2.60%) |
Mar 26, 2002 | 2.875 | 2.922 | 2.825 | 2.825 | 114,951 | -0.06(-2.13%) |
Mar 25, 2002 | 2.869 | 2.920 | 2.839 | 2.887 | 126,784 | +0.00(+0.00%) |
Mar 22, 2002 | 2.841 | 2.914 | 2.830 | 2.887 | 186,795 | +0.03(+1.04%) |
Mar 21, 2002 | 2.875 | 2.882 | 2.845 | 2.857 | 49,023 | -0.01(-0.41%) |
Mar 20, 2002 | 2.916 | 2.920 | 2.857 | 2.869 | 49,023 | -0.06(-2.02%) |
Mar 19, 2002 | 2.922 | 2.928 | 2.887 | 2.928 | 83,677 | +0.03(+1.02%) |
Mar 18, 2002 | 2.875 | 2.899 | 2.845 | 2.899 | 61,701 | +0.04(+1.24%) |
Mar 15, 2002 | 2.798 | 2.869 | 2.798 | 2.863 | 132,701 | +0.04(+1.26%) |
Mar 14, 2002 | 2.792 | 2.828 | 2.786 | 2.828 | 403,174 | +0.04(+1.27%) |
Mar 13, 2002 | 2.809 | 2.809 | 2.757 | 2.792 | 232,438 | -0.03(-1.09%) |
Mar 12, 2002 | 2.786 | 2.826 | 2.786 | 2.823 | 1,711,589 | -0.01(-0.38%) |
Mar 11, 2002 | 2.834 | 2.863 | 2.834 | 2.834 | 316,961 | -0.02(-0.62%) |
Mar 08, 2002 | 2.822 | 2.851 | 2.809 | 2.851 | 1,144,440 | +0.01(+0.33%) |
Mar 07, 2002 | 2.739 | 2.863 | 2.662 | 2.842 | 562,922 | +0.07(+2.65%) |
Mar 06, 2002 | 2.650 | 2.768 | 2.579 | 2.768 | 721,825 | +0.11(+4.00%) |
Mar 05, 2002 | 2.764 | 2.779 | 2.532 | 2.662 | 1,054,846 | -0.22(-7.60%) |
Mar 04, 2002 | 2.857 | 2.899 | 2.816 | 2.881 | 163,129 | +0.04(+1.42%) |
Mar 01, 2002 | 2.839 | 2.909 | 2.839 | 2.841 | 6,508,266 | -0.02(-0.58%) |
Feb 28, 2002 | 2.828 | 2.863 | 2.821 | 2.857 | 156,367 | +0.05(+1.81%) |
Feb 27, 2002 | 2.662 | 2.806 | 2.662 | 2.806 | 250,187 | +0.13(+4.96%) |
Feb 26, 2002 | 2.699 | 2.699 | 2.648 | 2.674 | 253,568 | -0.04(-1.31%) |
Feb 25, 2002 | 2.603 | 2.740 | 2.597 | 2.709 | 244,271 | +0.11(+4.09%) |
Feb 22, 2002 | 2.603 | 2.621 | 2.585 | 2.603 | 92,130 | +0.01(+0.46%) |
Feb 21, 2002 | 2.567 | 2.621 | 2.556 | 2.591 | 152,141 | +0.01(+0.46%) |
Feb 20, 2002 | 2.520 | 2.585 | 2.520 | 2.579 | 58,320 | +0.04(+1.58%) |
Feb 19, 2002 | 2.538 | 2.546 | 2.520 | 2.539 | 59,166 | -0.01(-0.28%) |
Feb 18, 2002 | 2.508 | 2.546 | 2.496 | 2.546 | 62,546 | +0.00(+0.00%) |
Feb 15, 2002 | 2.508 | 2.546 | 2.496 | 2.546 | 62,546 | +0.04(+1.51%) |
Feb 14, 2002 | 2.593 | 2.593 | 2.508 | 2.508 | 49,868 | -0.09(-3.28%) |
Feb 13, 2002 | 2.544 | 2.603 | 2.531 | 2.593 | 328,794 | +0.07(+2.67%) |
Feb 12, 2002 | 2.556 | 2.578 | 2.526 | 2.526 | 237,509 | -0.02(-0.93%) |
Feb 11, 2002 | 2.532 | 2.597 | 2.524 | 2.550 | 248,497 | +0.02(+0.70%) |
Feb 08, 2002 | 2.390 | 2.556 | 2.390 | 2.532 | 200,319 | +0.16(+6.73%) |
Feb 07, 2002 | 2.437 | 2.437 | 2.372 | 2.372 | 41,416 | -0.06(-2.29%) |
Feb 06, 2002 | 2.408 | 2.442 | 2.402 | 2.428 | 94,665 | +0.03(+1.23%) |
Feb 05, 2002 | 2.425 | 2.437 | 2.396 | 2.398 | 182,569 | -0.02(-0.88%) |
Feb 04, 2002 | 2.425 | 2.437 | 2.380 | 2.419 | 191,867 | -0.01(-0.24%) |
Feb 01, 2002 | 2.372 | 2.449 | 2.366 | 2.425 | 198,628 | +0.07(+2.91%) |
Jan 31, 2002 | 2.366 | 2.369 | 2.348 | 2.357 | 245,116 | -0.01(-0.40%) |
Jan 30, 2002 | 2.331 | 2.366 | 2.313 | 2.366 | 494,459 | +0.01(+0.50%) |
Jan 29, 2002 | 2.367 | 2.376 | 2.337 | 2.354 | 294,139 | -0.01(-0.55%) |
Jan 28, 2002 | 2.366 | 2.372 | 2.366 | 2.367 | 341,472 | -0.00(-0.20%) |
Jan 25, 2002 | 2.414 | 2.414 | 2.369 | 2.372 | 176,652 | -0.04(-1.76%) |
Jan 24, 2002 | 2.383 | 2.419 | 2.383 | 2.415 | 105,653 | +0.04(+1.80%) |
Jan 23, 2002 | 2.360 | 2.372 | 2.354 | 2.372 | 408,245 | +0.01(+0.25%) |
Jan 22, 2002 | 2.449 | 2.449 | 2.366 | 2.366 | 371,055 | -0.08(-3.38%) |
Jan 21, 2002 | 2.408 | 2.511 | 2.408 | 2.449 | 263,711 | +0.00(+0.00%) |
Jan 18, 2002 | 2.408 | 2.511 | 2.408 | 2.449 | 263,711 | +0.04(+1.72%) |
Jan 17, 2002 | 2.396 | 2.408 | 2.396 | 2.408 | 92,975 | +0.02(+0.74%) |
Jan 16, 2002 | 2.363 | 2.402 | 2.361 | 2.390 | 167,355 | +0.03(+1.20%) |
Jan 15, 2002 | 2.408 | 2.408 | 2.361 | 2.361 | 21,975 | -0.03(-1.43%) |
Jan 14, 2002 | 2.455 | 2.455 | 2.396 | 2.396 | 52,404 | -0.05(-2.17%) |
Jan 11, 2002 | 2.485 | 2.485 | 2.437 | 2.449 | 120,022 | -0.01(-0.58%) |
Jan 10, 2002 | 2.532 | 2.532 | 2.463 | 2.463 | 123,403 | -0.18(-6.64%) |