Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.210 | 2.380 | 2.090 | 2.160 | 81,800 | -0.04(-1.82%) |
Sep 27, 2002 | 2.120 | 2.260 | 2.080 | 2.200 | 50,520 | -0.02(-0.90%) |
Sep 26, 2002 | 2.250 | 2.250 | 2.140 | 2.220 | 17,900 | +0.00(+0.04%) |
Sep 25, 2002 | 2.050 | 2.250 | 2.000 | 2.219 | 115,368 | +0.14(+6.69%) |
Sep 24, 2002 | 1.970 | 2.080 | 1.970 | 2.080 | 61,662 | +0.04(+1.96%) |
Sep 23, 2002 | 2.050 | 2.090 | 1.960 | 2.040 | 80,250 | -0.08(-3.77%) |
Sep 20, 2002 | 2.100 | 2.139 | 2.020 | 2.120 | 14,400 | +0.01(+0.47%) |
Sep 19, 2002 | 2.060 | 2.160 | 2.050 | 2.110 | 60,300 | -0.11(-4.95%) |
Sep 18, 2002 | 2.230 | 2.230 | 1.980 | 2.220 | 121,300 | -0.01(-0.45%) |
Sep 17, 2002 | 2.220 | 2.220 | 2.070 | 2.230 | 33,600 | +0.03(+1.36%) |
Sep 16, 2002 | 2.180 | 2.210 | 2.100 | 2.200 | 31,080 | +0.01(+0.46%) |
Sep 13, 2002 | 2.210 | 2.230 | 2.110 | 2.190 | 47,270 | -0.06(-2.67%) |
Sep 12, 2002 | 2.329 | 2.350 | 2.250 | 2.250 | 38,700 | -0.08(-3.43%) |
Sep 11, 2002 | 2.250 | 2.350 | 2.249 | 2.330 | 65,500 | +0.08(+3.56%) |
Sep 10, 2002 | 2.170 | 2.290 | 2.170 | 2.250 | 23,200 | +0.01(+0.45%) |
Sep 09, 2002 | 2.210 | 2.250 | 2.150 | 2.240 | 39,400 | +0.04(+1.80%) |
Sep 06, 2002 | 2.250 | 2.330 | 2.200 | 2.200 | 6,660,000 | -0.04(-1.76%) |
Sep 05, 2002 | 2.330 | 2.330 | 2.230 | 2.240 | 53,300 | -0.09(-3.86%) |
Sep 04, 2002 | 2.310 | 2.340 | 2.210 | 2.330 | 77,700 | +0.03(+1.30%) |
Sep 03, 2002 | 2.400 | 2.400 | 2.200 | 2.300 | 119,805 | -0.14(-5.74%) |
Aug 30, 2002 | 2.190 | 2.570 | 2.150 | 2.440 | 391,790 | +0.30(+14.00%) |
Aug 29, 2002 | 2.160 | 2.200 | 2.050 | 2.140 | 102,200 | +0.00(+0.02%) |
Aug 28, 2002 | 2.230 | 2.370 | 2.100 | 2.140 | 174,200 | -0.19(-8.15%) |
Aug 27, 2002 | 1.950 | 2.350 | 1.949 | 2.330 | 480,379 | +0.39(+20.10%) |
Aug 26, 2002 | 1.890 | 1.950 | 1.870 | 1.940 | 48,700 | +0.05(+2.65%) |
Aug 23, 2002 | 1.900 | 1.910 | 1.880 | 1.890 | 33,200 | -0.01(-0.53%) |
Aug 22, 2002 | 1.900 | 1.939 | 1.900 | 1.900 | 29,160 | -0.01(-0.36%) |
Aug 21, 2002 | 1.900 | 1.950 | 1.900 | 1.907 | 28,600 | +0.01(+0.36%) |
Aug 20, 2002 | 1.920 | 1.920 | 1.890 | 1.900 | 21,400 | +0.00(+0.00%) |
Aug 16, 2002 | 1.950 | 1.950 | 1.830 | 1.900 | 174,000 | +0.00(+0.00%) |
Aug 15, 2002 | 1.870 | 1.910 | 1.810 | 1.900 | 73,487 | +0.02(+1.06%) |
Aug 14, 2002 | 1.821 | 1.880 | 1.810 | 1.880 | 12,500 | +0.06(+3.27%) |
Aug 13, 2002 | 1.860 | 1.880 | 1.820 | 1.820 | 20,998 | +0.01(+0.56%) |
Aug 12, 2002 | 1.850 | 1.870 | 1.790 | 1.810 | 27,345 | -0.06(-3.20%) |
Aug 07, 2002 | 1.900 | 1.950 | 1.870 | 1.870 | 23,600 | -0.04(-2.09%) |
Aug 06, 2002 | 1.890 | 1.980 | 1.890 | 1.910 | 55,435 | +0.03(+1.60%) |
Aug 05, 2002 | 2.000 | 2.000 | 1.800 | 1.880 | 50,480 | -0.09(-4.57%) |
Aug 02, 2002 | 1.931 | 1.980 | 1.930 | 1.970 | 47,780 | +0.02(+1.03%) |
Aug 01, 2002 | 1.940 | 1.980 | 1.900 | 1.950 | 50,160 | +0.00(+0.00%) |
Jul 31, 2002 | 1.910 | 1.950 | 1.880 | 1.950 | 136,550 | +0.05(+2.62%) |
Jul 30, 2002 | 1.940 | 1.950 | 1.800 | 1.900 | 120,750 | +0.00(+0.01%) |
Jul 29, 2002 | 1.900 | 1.970 | 1.771 | 1.900 | 71,000 | -0.05(-2.56%) |
Jul 26, 2002 | 1.830 | 1.950 | 1.761 | 1.950 | 75,400 | +0.10(+5.41%) |
Jul 25, 2002 | 1.910 | 1.930 | 1.820 | 1.850 | 54,250 | -0.10(-5.13%) |
Jul 24, 2002 | 1.740 | 1.950 | 1.710 | 1.950 | 83,350 | -0.04(-2.01%) |
Jul 23, 2002 | 1.960 | 2.010 | 1.930 | 1.990 | 44,100 | +0.01(+0.51%) |
Jul 22, 2002 | 1.950 | 2.000 | 1.910 | 1.980 | 85,700 | +0.04(+2.06%) |
Jul 19, 2002 | 2.100 | 2.110 | 1.910 | 1.940 | 88,800 | -0.05(-2.51%) |
Jul 17, 2002 | 1.910 | 2.000 | 1.910 | 1.990 | 138,600 | +0.14(+7.57%) |
Jul 12, 2002 | 1.840 | 1.860 | 1.840 | 1.850 | 55,300 | -0.01(-0.54%) |
Jul 11, 2002 | 1.850 | 1.860 | 1.750 | 1.860 | 36,600 | +0.02(+1.09%) |
Jul 10, 2002 | 1.820 | 1.859 | 1.820 | 1.840 | 27,000 | +0.00(+0.00%) |
Jul 09, 2002 | 1.790 | 1.840 | 1.790 | 1.840 | 93,200 | +0.05(+2.79%) |
Jul 08, 2002 | 1.750 | 1.790 | 1.750 | 1.790 | 11,400 | +0.04(+2.29%) |
Jul 05, 2002 | 1.780 | 1.790 | 1.730 | 1.750 | 46,400 | +0.02(+1.16%) |
Jul 04, 2002 | 1.770 | 1.840 | 1.680 | 1.730 | 66,900 | +0.00(+0.00%) |
Jul 03, 2002 | 1.770 | 1.840 | 1.680 | 1.730 | 66,900 | -0.04(-2.28%) |
Jul 02, 2002 | 1.850 | 1.850 | 1.760 | 1.770 | 68,400 | -0.02(-1.10%) |