Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.045 | 2.069 | 1.956 | 2.001 | 55,396,896 | -0.06(-2.99%) |
Sep 27, 2002 | 2.050 | 2.174 | 2.050 | 2.062 | 42,396,852 | -0.01(-0.33%) |
Sep 26, 2002 | 2.211 | 2.211 | 2.043 | 2.069 | 75,837,288 | -0.13(-6.00%) |
Sep 25, 2002 | 2.066 | 2.218 | 2.057 | 2.201 | 70,922,168 | +0.09(+4.47%) |
Sep 24, 2002 | 2.109 | 2.157 | 2.083 | 2.107 | 60,954,260 | -0.10(-4.58%) |
Sep 23, 2002 | 2.143 | 2.242 | 2.134 | 2.208 | 53,207,664 | -0.01(-0.46%) |
Sep 20, 2002 | 2.203 | 2.227 | 2.139 | 2.218 | 100,117,144 | +0.02(+0.70%) |
Sep 19, 2002 | 2.194 | 2.241 | 2.153 | 2.203 | 48,477,460 | -0.09(-4.03%) |
Sep 18, 2002 | 2.229 | 2.318 | 2.215 | 2.295 | 39,200,796 | +0.01(+0.30%) |
Sep 17, 2002 | 2.409 | 2.409 | 2.280 | 2.289 | 36,316,824 | -0.05(-2.20%) |
Sep 16, 2002 | 2.295 | 2.343 | 2.265 | 2.340 | 49,697,200 | +0.03(+1.11%) |
Sep 13, 2002 | 2.314 | 2.383 | 2.297 | 2.314 | 36,660,988 | -0.02(-0.74%) |
Sep 12, 2002 | 2.417 | 2.419 | 2.326 | 2.331 | 44,226,752 | -0.13(-5.29%) |
Sep 11, 2002 | 2.503 | 2.508 | 2.443 | 2.462 | 36,131,908 | +0.03(+1.41%) |
Sep 10, 2002 | 2.331 | 2.434 | 2.326 | 2.427 | 47,953,632 | +0.11(+4.89%) |
Sep 09, 2002 | 2.258 | 2.383 | 2.242 | 2.314 | 42,487,848 | +0.00(+0.00%) |
Sep 06, 2002 | 2.271 | 2.385 | 2.266 | 2.314 | 56,322,052 | +0.11(+5.06%) |
Sep 05, 2002 | 2.160 | 2.254 | 2.160 | 2.203 | 39,729,292 | -0.04(-1.76%) |
Sep 04, 2002 | 2.194 | 2.256 | 2.143 | 2.242 | 60,246,684 | +0.09(+4.22%) |
Sep 03, 2002 | 2.232 | 2.234 | 2.143 | 2.151 | 54,783,816 | -0.15(-6.55%) |
Aug 30, 2002 | 2.331 | 2.357 | 2.289 | 2.302 | 60,288,100 | -0.07(-2.89%) |
Aug 29, 2002 | 2.314 | 2.426 | 2.314 | 2.371 | 65,760,296 | -0.08(-3.08%) |
Aug 28, 2002 | 2.443 | 2.501 | 2.367 | 2.446 | 64,002,148 | +0.01(+0.42%) |
Aug 27, 2002 | 2.503 | 2.544 | 2.391 | 2.436 | 50,481,192 | -0.11(-4.31%) |
Aug 26, 2002 | 2.554 | 2.571 | 2.470 | 2.546 | 38,219,056 | +0.03(+1.02%) |
Aug 23, 2002 | 2.571 | 2.578 | 2.463 | 2.520 | 41,688,108 | -0.10(-3.92%) |
Aug 22, 2002 | 2.568 | 2.640 | 2.529 | 2.623 | 46,835,976 | +0.10(+4.08%) |
Aug 21, 2002 | 2.520 | 2.553 | 2.422 | 2.520 | 43,387,340 | +0.03(+1.31%) |
Aug 20, 2002 | 2.570 | 2.570 | 2.460 | 2.487 | 43,611,340 | -0.08(-3.27%) |
Aug 19, 2002 | 2.541 | 2.640 | 2.529 | 2.571 | 51,726,596 | -0.01(-0.40%) |
Aug 16, 2002 | 2.571 | 2.638 | 2.513 | 2.582 | 45,211,992 | +0.01(+0.40%) |
Aug 15, 2002 | 2.566 | 2.614 | 2.486 | 2.571 | 69,430,016 | +0.06(+2.53%) |
Aug 14, 2002 | 2.289 | 2.520 | 2.271 | 2.508 | 47,672,468 | +0.24(+10.67%) |
Aug 13, 2002 | 2.254 | 2.426 | 2.241 | 2.266 | 44,646,748 | -0.02(-0.68%) |
Aug 12, 2002 | 2.299 | 2.299 | 2.237 | 2.282 | 33,300,436 | -0.02(-0.75%) |
Aug 09, 2002 | 2.254 | 2.313 | 2.227 | 2.299 | 36,938,652 | -0.02(-1.03%) |
Aug 08, 2002 | 2.237 | 2.337 | 2.151 | 2.323 | 60,886,012 | +0.11(+4.88%) |
Aug 07, 2002 | 2.254 | 2.275 | 2.091 | 2.215 | 60,772,260 | +0.05(+2.13%) |
Aug 06, 2002 | 2.076 | 2.227 | 2.074 | 2.169 | 44,376,084 | +0.09(+4.55%) |
Aug 05, 2002 | 2.194 | 2.196 | 2.040 | 2.074 | 63,174,988 | -0.12(-5.47%) |
Aug 02, 2002 | 2.263 | 2.314 | 2.145 | 2.194 | 62,833,160 | -0.15(-6.50%) |
Aug 01, 2002 | 2.383 | 2.424 | 2.301 | 2.347 | 80,754,160 | -0.08(-3.25%) |
Jul 31, 2002 | 2.357 | 2.426 | 2.246 | 2.426 | 71,376,576 | +0.05(+2.09%) |
Jul 30, 2002 | 2.225 | 2.424 | 2.198 | 2.376 | 85,410,280 | +0.15(+6.78%) |
Jul 29, 2002 | 2.049 | 2.253 | 2.049 | 2.225 | 66,068,296 | +0.23(+11.32%) |
Jul 26, 2002 | 1.954 | 2.069 | 1.920 | 1.999 | 81,313,568 | -0.02(-1.19%) |
Jul 25, 2002 | 2.057 | 2.057 | 1.942 | 2.023 | 73,999,216 | -0.03(-1.67%) |
Jul 24, 2002 | 1.843 | 2.062 | 1.843 | 2.057 | 112,631,272 | +0.08(+4.17%) |
Jul 23, 2002 | 1.971 | 2.100 | 1.930 | 1.975 | 89,655,152 | -0.08(-4.00%) |
Jul 22, 2002 | 2.160 | 2.244 | 2.006 | 2.057 | 85,015,952 | -0.14(-6.25%) |
Jul 19, 2002 | 2.177 | 2.229 | 2.151 | 2.194 | 73,423,472 | -0.09(-4.12%) |
Jul 18, 2002 | 2.325 | 2.398 | 2.229 | 2.289 | 62,824,408 | -0.04(-1.62%) |
Jul 17, 2002 | 2.511 | 2.546 | 2.319 | 2.326 | 82,000,728 | -0.12(-4.84%) |
Jul 16, 2002 | 2.570 | 2.601 | 2.434 | 2.445 | 75,061,456 | -0.13(-4.93%) |
Jul 15, 2002 | 2.529 | 2.571 | 2.383 | 2.571 | 81,516,568 | -0.05(-1.77%) |
Jul 12, 2002 | 2.589 | 2.640 | 2.534 | 2.618 | 47,009,224 | +0.01(+0.26%) |
Jul 11, 2002 | 2.554 | 2.631 | 2.508 | 2.611 | 65,206,720 | -0.00(-0.13%) |
Jul 10, 2002 | 2.734 | 2.734 | 2.607 | 2.614 | 51,577,848 | -0.10(-3.60%) |
Jul 09, 2002 | 2.717 | 2.794 | 2.703 | 2.712 | 52,799,336 | -0.03(-1.25%) |
Jul 08, 2002 | 2.765 | 2.794 | 2.703 | 2.746 | 72,707,152 | -0.05(-1.72%) |
Jul 05, 2002 | 2.700 | 2.811 | 2.683 | 2.794 | 43,324,344 | +0.19(+7.10%) |
Jul 04, 2002 | 2.469 | 2.633 | 2.460 | 2.609 | 54,086,740 | +0.00(+0.00%) |
Jul 03, 2002 | 2.469 | 2.633 | 2.460 | 2.609 | 54,086,740 | +0.10(+4.10%) |
Jul 02, 2002 | 2.606 | 2.606 | 2.465 | 2.506 | 67,401,200 | -0.08(-3.18%) |