Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.262 | 2.280 | 2.200 | 2.269 | 12,524,402 | -0.04(-1.55%) |
Sep 27, 2002 | 2.390 | 2.390 | 2.299 | 2.305 | 9,896,400 | -0.09(-3.84%) |
Sep 26, 2002 | 2.352 | 2.403 | 2.333 | 2.397 | 11,923,063 | +0.07(+2.79%) |
Sep 25, 2002 | 2.281 | 2.359 | 2.252 | 2.332 | 14,409,295 | +0.11(+5.12%) |
Sep 24, 2002 | 2.223 | 2.265 | 2.189 | 2.218 | 13,512,044 | -0.00(-0.21%) |
Sep 23, 2002 | 2.318 | 2.318 | 2.201 | 2.223 | 14,740,412 | -0.09(-4.08%) |
Sep 20, 2002 | 2.304 | 2.336 | 2.281 | 2.317 | 22,946,974 | +0.00(+0.20%) |
Sep 19, 2002 | 2.254 | 2.329 | 2.239 | 2.313 | 21,887,970 | +0.05(+2.23%) |
Sep 18, 2002 | 2.160 | 2.299 | 2.158 | 2.262 | 35,054,624 | +0.07(+3.24%) |
Sep 17, 2002 | 2.275 | 2.295 | 2.178 | 2.191 | 1,236,931 | -0.03(-1.21%) |
Sep 16, 2002 | 2.181 | 2.238 | 2.176 | 2.218 | 15,918,351 | +0.03(+1.15%) |
Sep 13, 2002 | 2.128 | 2.225 | 2.120 | 2.193 | 23,821,388 | -0.00(-0.12%) |
Sep 12, 2002 | 2.253 | 2.270 | 2.186 | 2.196 | 12,074,350 | -0.06(-2.84%) |
Sep 11, 2002 | 2.220 | 2.265 | 2.220 | 2.260 | 12,041,048 | +0.05(+2.06%) |
Sep 10, 2002 | 2.157 | 2.217 | 2.141 | 2.214 | 16,679,539 | +0.06(+2.88%) |
Sep 09, 2002 | 2.170 | 2.199 | 2.141 | 2.152 | 17,100,096 | -0.05(-2.22%) |
Sep 06, 2002 | 2.207 | 2.237 | 2.195 | 2.201 | 12,261,792 | +0.00(+0.02%) |
Sep 05, 2002 | 2.194 | 2.244 | 2.189 | 2.200 | 13,238,016 | -0.02(-0.71%) |
Sep 04, 2002 | 2.223 | 2.231 | 2.181 | 2.216 | 12,917,366 | -0.00(-0.02%) |
Sep 03, 2002 | 2.249 | 2.260 | 2.215 | 2.217 | 17,058,230 | -0.05(-2.32%) |
Aug 30, 2002 | 2.262 | 2.305 | 2.260 | 2.269 | 12,885,015 | +0.01(+0.47%) |
Aug 29, 2002 | 2.271 | 2.273 | 2.236 | 2.259 | 26,273,366 | -0.08(-3.48%) |
Aug 28, 2002 | 2.378 | 2.390 | 2.333 | 2.340 | 12,211,363 | -0.04(-1.72%) |
Aug 27, 2002 | 2.444 | 2.446 | 2.369 | 2.381 | 26,257,190 | -0.03(-1.29%) |
Aug 26, 2002 | 2.404 | 2.429 | 2.391 | 2.412 | 18,397,922 | +0.01(+0.22%) |
Aug 23, 2002 | 2.414 | 2.437 | 2.402 | 2.407 | 12,192,334 | -0.02(-0.76%) |
Aug 22, 2002 | 2.399 | 2.434 | 2.374 | 2.425 | 19,624,386 | +0.03(+1.45%) |
Aug 21, 2002 | 2.365 | 2.434 | 2.356 | 2.390 | 20,274,250 | +0.04(+1.54%) |
Aug 20, 2002 | 2.290 | 2.355 | 2.276 | 2.354 | 25,103,990 | +0.04(+1.70%) |
Aug 16, 2002 | 2.362 | 2.373 | 2.296 | 2.315 | 29,312,410 | -0.07(-2.76%) |
Aug 15, 2002 | 2.325 | 2.383 | 2.128 | 2.380 | 66,471,720 | +0.06(+2.37%) |
Aug 14, 2002 | 2.265 | 2.326 | 2.244 | 2.325 | 12,083,864 | +0.07(+2.91%) |
Aug 13, 2002 | 2.249 | 2.345 | 2.246 | 2.260 | 19,450,264 | +0.01(+0.54%) |
Aug 12, 2002 | 2.281 | 2.281 | 2.244 | 2.248 | 19,636,756 | -0.09(-4.02%) |
Aug 07, 2002 | 2.370 | 2.384 | 2.273 | 2.342 | 15,201,882 | -0.00(-0.09%) |
Aug 06, 2002 | 2.328 | 2.383 | 2.322 | 2.344 | 18,679,562 | +0.04(+1.57%) |
Aug 05, 2002 | 2.377 | 2.407 | 2.299 | 2.307 | 15,738,520 | -0.08(-3.45%) |
Aug 02, 2002 | 2.446 | 2.451 | 2.362 | 2.390 | 14,566,290 | -0.08(-3.23%) |
Aug 01, 2002 | 2.549 | 2.549 | 2.434 | 2.470 | 35,723,520 | -0.12(-4.65%) |
Jul 31, 2002 | 2.630 | 2.630 | 2.507 | 2.590 | 20,714,788 | -0.05(-2.01%) |
Jul 30, 2002 | 2.659 | 2.699 | 2.622 | 2.643 | 15,596,749 | -0.03(-1.08%) |
Jul 29, 2002 | 2.583 | 2.687 | 2.583 | 2.672 | 15,611,021 | +0.11(+4.39%) |
Jul 26, 2002 | 2.567 | 2.625 | 2.541 | 2.560 | 11,844,090 | +0.01(+0.25%) |
Jul 25, 2002 | 2.546 | 2.600 | 2.493 | 2.553 | 15,666,207 | +0.01(+0.39%) |
Jul 24, 2002 | 2.373 | 2.562 | 2.370 | 2.543 | 24,370,396 | +0.11(+4.42%) |
Jul 23, 2002 | 2.498 | 2.517 | 2.391 | 2.436 | 23,765,250 | -0.06(-2.50%) |
Jul 22, 2002 | 2.530 | 2.614 | 2.477 | 2.498 | 19,794,702 | -0.08(-2.94%) |
Jul 19, 2002 | 2.633 | 2.661 | 2.569 | 2.574 | 15,815,590 | -0.24(-8.45%) |
Jul 17, 2002 | 2.922 | 2.968 | 2.801 | 2.811 | 31,253,440 | +0.02(+0.60%) |
Jul 12, 2002 | 2.825 | 2.870 | 2.782 | 2.795 | 15,842,232 | +0.03(+1.01%) |
Jul 11, 2002 | 2.909 | 2.909 | 2.750 | 2.767 | 21,883,212 | -0.16(-5.42%) |
Jul 10, 2002 | 2.944 | 2.987 | 2.905 | 2.925 | 16,332,247 | -0.02(-0.59%) |
Jul 09, 2002 | 2.983 | 2.983 | 2.943 | 2.943 | 16,188,572 | -0.04(-1.34%) |
Jul 08, 2002 | 2.957 | 2.983 | 2.957 | 2.983 | 13,521,559 | +0.03(+0.85%) |
Jul 05, 2002 | 2.906 | 2.982 | 2.895 | 2.957 | 6,854,501 | +0.06(+2.23%) |
Jul 04, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.00(+0.00%) |
Jul 03, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.02(+0.64%) |
Jul 02, 2002 | 2.869 | 2.922 | 2.854 | 2.874 | 21,165,792 | +0.01(+0.18%) |