Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,968,728 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,069,160 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,251,128 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.236 | 2.073 | 2.218 | 70,374,000 | +0.10(+4.48%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,483,136 | -0.10(-4.58%) |
Sep 23, 2002 | 2.160 | 2.260 | 2.151 | 2.225 | 52,796,420 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.236 | 99,343,328 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,102,772 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,897,812 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,036,128 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,313,084 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,377,632 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.350 | 43,884,916 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.528 | 2.462 | 2.481 | 35,852,644 | +0.03(+1.41%) |
Sep 10, 2002 | 2.350 | 2.453 | 2.344 | 2.446 | 47,582,992 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,159,456 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,886,732 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,422,220 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.274 | 2.160 | 2.260 | 59,781,028 | +0.09(+4.22%) |
Sep 03, 2002 | 2.249 | 2.251 | 2.160 | 2.168 | 54,360,388 | -0.15(-6.55%) |
Aug 30, 2002 | 2.350 | 2.376 | 2.306 | 2.320 | 59,822,124 | -0.07(-2.89%) |
Aug 29, 2002 | 2.332 | 2.445 | 2.332 | 2.389 | 65,252,028 | -0.08(-3.08%) |
Aug 28, 2002 | 2.462 | 2.521 | 2.386 | 2.465 | 63,507,468 | +0.01(+0.42%) |
Aug 27, 2002 | 2.522 | 2.564 | 2.410 | 2.455 | 50,091,016 | -0.11(-4.31%) |
Aug 26, 2002 | 2.574 | 2.591 | 2.490 | 2.566 | 37,923,656 | +0.03(+1.02%) |
Aug 23, 2002 | 2.591 | 2.598 | 2.483 | 2.540 | 41,365,896 | -0.10(-3.92%) |
Aug 22, 2002 | 2.588 | 2.661 | 2.548 | 2.643 | 46,473,976 | +0.10(+4.08%) |
Aug 21, 2002 | 2.540 | 2.572 | 2.441 | 2.540 | 43,051,996 | +0.03(+1.31%) |
Aug 20, 2002 | 2.590 | 2.590 | 2.479 | 2.507 | 43,274,264 | -0.08(-3.27%) |
Aug 19, 2002 | 2.560 | 2.661 | 2.548 | 2.591 | 51,326,796 | -0.01(-0.40%) |
Aug 16, 2002 | 2.591 | 2.659 | 2.533 | 2.602 | 44,862,544 | +0.01(+0.40%) |
Aug 15, 2002 | 2.586 | 2.635 | 2.505 | 2.591 | 68,893,384 | +0.06(+2.53%) |
Aug 14, 2002 | 2.306 | 2.540 | 2.289 | 2.528 | 47,304,004 | +0.24(+10.67%) |
Aug 13, 2002 | 2.272 | 2.445 | 2.258 | 2.284 | 44,301,668 | -0.02(-0.68%) |
Aug 12, 2002 | 2.317 | 2.317 | 2.255 | 2.300 | 33,043,054 | -0.02(-0.75%) |
Aug 09, 2002 | 2.272 | 2.331 | 2.244 | 2.317 | 36,653,148 | -0.02(-1.03%) |
Aug 08, 2002 | 2.255 | 2.355 | 2.168 | 2.341 | 60,415,416 | +0.11(+4.88%) |
Aug 07, 2002 | 2.272 | 2.293 | 2.108 | 2.232 | 60,302,544 | +0.05(+2.13%) |
Aug 06, 2002 | 2.092 | 2.244 | 2.090 | 2.185 | 44,033,096 | +0.10(+4.55%) |
Aug 05, 2002 | 2.211 | 2.213 | 2.056 | 2.090 | 62,686,704 | -0.12(-5.47%) |
Aug 02, 2002 | 2.280 | 2.332 | 2.161 | 2.211 | 62,347,516 | -0.15(-6.50%) |
Aug 01, 2002 | 2.401 | 2.443 | 2.319 | 2.365 | 80,130,000 | -0.08(-3.25%) |
Jul 31, 2002 | 2.376 | 2.445 | 2.263 | 2.445 | 70,824,904 | +0.05(+2.09%) |
Jul 30, 2002 | 2.243 | 2.443 | 2.215 | 2.395 | 84,750,136 | +0.15(+6.78%) |
Jul 29, 2002 | 2.065 | 2.270 | 2.065 | 2.243 | 65,557,644 | +0.23(+11.32%) |
Jul 26, 2002 | 1.970 | 2.085 | 1.935 | 2.014 | 80,685,088 | -0.02(-1.19%) |
Jul 25, 2002 | 2.073 | 2.073 | 1.957 | 2.039 | 73,427,272 | -0.03(-1.67%) |
Jul 24, 2002 | 1.857 | 2.078 | 1.857 | 2.073 | 111,760,736 | +0.08(+4.17%) |
Jul 23, 2002 | 1.987 | 2.116 | 1.945 | 1.990 | 88,962,200 | -0.08(-4.00%) |
Jul 22, 2002 | 2.177 | 2.261 | 2.021 | 2.073 | 84,358,856 | -0.14(-6.25%) |
Jul 19, 2002 | 2.194 | 2.246 | 2.168 | 2.211 | 72,855,976 | -0.10(-4.12%) |
Jul 18, 2002 | 2.343 | 2.417 | 2.246 | 2.306 | 62,338,832 | -0.04(-1.62%) |
Jul 17, 2002 | 2.531 | 2.566 | 2.338 | 2.344 | 81,366,936 | -0.12(-4.84%) |
Jul 16, 2002 | 2.590 | 2.621 | 2.453 | 2.464 | 74,481,304 | -0.13(-4.93%) |
Jul 15, 2002 | 2.548 | 2.591 | 2.401 | 2.591 | 80,886,512 | -0.05(-1.77%) |
Jul 12, 2002 | 2.609 | 2.661 | 2.553 | 2.638 | 46,645,884 | +0.01(+0.26%) |
Jul 11, 2002 | 2.574 | 2.652 | 2.528 | 2.631 | 64,702,728 | -0.00(-0.13%) |
Jul 10, 2002 | 2.756 | 2.756 | 2.628 | 2.635 | 51,179,196 | -0.10(-3.60%) |
Jul 09, 2002 | 2.738 | 2.816 | 2.725 | 2.733 | 52,391,244 | -0.03(-1.25%) |
Jul 08, 2002 | 2.787 | 2.816 | 2.725 | 2.768 | 72,145,184 | -0.05(-1.72%) |
Jul 05, 2002 | 2.721 | 2.833 | 2.704 | 2.816 | 42,989,484 | +0.19(+7.10%) |
Jul 04, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.00(+0.00%) |
Jul 03, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.10(+4.10%) |
Jul 02, 2002 | 2.626 | 2.626 | 2.484 | 2.526 | 66,880,248 | -0.08(-3.18%) |