Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.300 | 2.310 | 2.200 | 2.310 | 24,300 | -0.04(-1.70%) |
Sep 27, 2002 | 2.440 | 2.500 | 2.280 | 2.350 | 22,800 | -0.11(-4.47%) |
Sep 26, 2002 | 2.490 | 2.510 | 2.450 | 2.460 | 11,300 | -0.04(-1.60%) |
Sep 25, 2002 | 2.280 | 2.500 | 2.280 | 2.500 | 24,000 | +0.18(+7.76%) |
Sep 24, 2002 | 2.260 | 2.380 | 2.200 | 2.320 | 44,600 | -0.06(-2.52%) |
Sep 23, 2002 | 2.340 | 2.390 | 2.200 | 2.380 | 35,270 | +0.04(+1.71%) |
Sep 20, 2002 | 2.330 | 2.380 | 2.280 | 2.340 | 18,400 | +0.01(+0.43%) |
Sep 19, 2002 | 2.460 | 2.460 | 2.250 | 2.330 | 35,700 | -0.13(-5.28%) |
Sep 18, 2002 | 2.500 | 2.500 | 2.320 | 2.460 | 36,500 | -0.02(-0.81%) |
Sep 17, 2002 | 2.690 | 2.690 | 2.450 | 2.480 | 25,800 | -0.18(-6.77%) |
Sep 16, 2002 | 2.661 | 2.710 | 2.660 | 2.660 | 1,800 | -0.07(-2.56%) |
Sep 13, 2002 | 2.690 | 2.730 | 2.650 | 2.730 | 6,100 | +0.04(+1.49%) |
Sep 12, 2002 | 2.790 | 2.800 | 2.640 | 2.690 | 16,400 | +0.02(+0.75%) |
Sep 11, 2002 | 2.700 | 2.700 | 2.670 | 2.670 | 4,700 | -0.05(-1.84%) |
Sep 10, 2002 | 2.630 | 2.720 | 2.630 | 2.720 | 29,900 | +0.07(+2.64%) |
Sep 09, 2002 | 2.570 | 2.660 | 2.570 | 2.650 | 9,100 | +0.03(+1.15%) |
Sep 06, 2002 | 2.610 | 2.650 | 2.570 | 2.620 | 5,300 | -0.03(-1.13%) |
Sep 05, 2002 | 2.620 | 2.690 | 2.560 | 2.650 | 16,300 | +0.06(+2.36%) |
Sep 04, 2002 | 2.650 | 2.650 | 2.570 | 2.589 | 10,200 | +0.02(+0.74%) |
Sep 03, 2002 | 2.740 | 2.740 | 2.560 | 2.570 | 23,600 | -0.27(-9.48%) |
Aug 30, 2002 | 2.900 | 2.900 | 2.740 | 2.839 | 4,800 | -0.06(-2.10%) |
Aug 29, 2002 | 2.910 | 2.920 | 2.770 | 2.900 | 15,100 | -0.02(-0.68%) |
Aug 28, 2002 | 2.790 | 3.000 | 2.790 | 2.920 | 24,700 | +0.07(+2.46%) |
Aug 27, 2002 | 2.700 | 2.919 | 2.640 | 2.850 | 67,600 | +0.17(+6.34%) |
Aug 26, 2002 | 2.810 | 2.810 | 2.630 | 2.680 | 10,300 | -0.09(-3.25%) |
Aug 23, 2002 | 2.610 | 2.810 | 2.580 | 2.770 | 14,600 | +0.07(+2.59%) |
Aug 22, 2002 | 2.780 | 2.800 | 2.600 | 2.700 | 24,900 | -0.09(-3.23%) |
Aug 21, 2002 | 2.650 | 2.790 | 2.650 | 2.790 | 44,400 | +0.15(+5.68%) |
Aug 20, 2002 | 2.650 | 2.660 | 2.591 | 2.640 | 4,400 | -0.14(-5.04%) |
Aug 16, 2002 | 2.781 | 2.790 | 2.780 | 2.780 | 6,200 | -0.11(-3.81%) |
Aug 15, 2002 | 2.970 | 2.970 | 2.790 | 2.890 | 2,420,000 | -0.10(-3.34%) |
Aug 14, 2002 | 3.090 | 3.100 | 2.960 | 2.990 | 39,200 | +0.00(+0.00%) |
Aug 13, 2002 | 3.200 | 3.210 | 2.910 | 2.990 | 50,000 | -0.08(-2.61%) |
Aug 12, 2002 | 3.000 | 3.070 | 3.000 | 3.070 | 36,500 | +0.37(+13.70%) |
Aug 07, 2002 | 2.700 | 2.730 | 2.450 | 2.700 | 37,400 | +0.00(+0.00%) |
Aug 06, 2002 | 2.280 | 2.700 | 2.260 | 2.700 | 4,710,000 | +0.30(+12.50%) |
Aug 05, 2002 | 2.550 | 2.550 | 2.250 | 2.400 | 750,000 | -0.08(-3.23%) |
Aug 02, 2002 | 2.510 | 2.510 | 2.310 | 2.480 | 31,100 | -0.06(-2.36%) |
Aug 01, 2002 | 2.650 | 2.650 | 2.500 | 2.540 | 2,800 | -0.17(-6.27%) |
Jul 31, 2002 | 2.590 | 2.710 | 2.590 | 2.710 | 700 | +0.11(+4.23%) |
Jul 30, 2002 | 2.551 | 2.730 | 2.551 | 2.600 | 19,000 | -0.10(-3.70%) |
Jul 29, 2002 | 2.400 | 2.700 | 2.400 | 2.700 | 91,000 | +0.23(+9.31%) |
Jul 26, 2002 | 2.470 | 2.470 | 2.350 | 2.470 | 24,500 | -0.08(-3.14%) |
Jul 25, 2002 | 2.600 | 2.600 | 2.400 | 2.550 | 47,800 | -0.05(-1.92%) |
Jul 24, 2002 | 2.600 | 2.650 | 2.450 | 2.600 | 51,900 | -0.01(-0.38%) |
Jul 23, 2002 | 2.500 | 2.610 | 2.450 | 2.610 | 44,000 | +0.10(+3.98%) |
Jul 22, 2002 | 2.560 | 2.640 | 2.490 | 2.510 | 29,200 | -0.19(-7.04%) |
Jul 19, 2002 | 2.650 | 2.700 | 2.610 | 2.700 | 12,500 | +0.01(+0.37%) |
Jul 17, 2002 | 2.280 | 2.690 | 2.280 | 2.690 | 108,800 | -0.05(-1.82%) |
Jul 12, 2002 | 2.770 | 2.850 | 2.700 | 2.740 | 31,000 | -0.03(-1.08%) |
Jul 11, 2002 | 2.750 | 2.800 | 2.700 | 2.770 | 44,600 | +0.02(+0.73%) |
Jul 10, 2002 | 2.930 | 2.930 | 2.700 | 2.750 | 20,300 | -0.16(-5.50%) |
Jul 09, 2002 | 2.780 | 2.910 | 2.780 | 2.910 | 23,200 | +0.13(+4.68%) |
Jul 08, 2002 | 2.790 | 2.790 | 2.780 | 2.780 | 8,700 | -0.01(-0.36%) |
Jul 05, 2002 | 2.620 | 2.790 | 2.620 | 2.790 | 5,300 | +0.11(+4.10%) |
Jul 04, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | +0.00(+0.00%) |
Jul 03, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | -0.10(-3.60%) |
Jul 02, 2002 | 2.750 | 2.820 | 2.730 | 2.780 | 36,900 | +0.03(+1.09%) |