Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.261 | 2.279 | 2.199 | 2.268 | 12,531,957 | -0.04(-1.55%) |
Sep 27, 2002 | 2.389 | 2.389 | 2.298 | 2.303 | 9,902,369 | -0.09(-3.84%) |
Sep 26, 2002 | 2.351 | 2.401 | 2.332 | 2.395 | 11,930,256 | +0.07(+2.79%) |
Sep 25, 2002 | 2.279 | 2.358 | 2.250 | 2.330 | 14,417,987 | +0.11(+5.12%) |
Sep 24, 2002 | 2.222 | 2.264 | 2.187 | 2.217 | 13,520,195 | -0.00(-0.21%) |
Sep 23, 2002 | 2.317 | 2.317 | 2.200 | 2.221 | 14,749,303 | -0.09(-4.08%) |
Sep 20, 2002 | 2.303 | 2.334 | 2.279 | 2.316 | 22,960,816 | +0.00(+0.20%) |
Sep 19, 2002 | 2.253 | 2.328 | 2.237 | 2.311 | 21,901,174 | +0.05(+2.23%) |
Sep 18, 2002 | 2.158 | 2.298 | 2.157 | 2.261 | 35,075,772 | +0.07(+3.24%) |
Sep 17, 2002 | 2.274 | 2.294 | 2.177 | 2.190 | 1,237,677 | -0.03(-1.21%) |
Sep 16, 2002 | 2.179 | 2.236 | 2.174 | 2.217 | 15,927,953 | +0.03(+1.15%) |
Sep 13, 2002 | 2.127 | 2.224 | 2.119 | 2.192 | 23,835,758 | -0.00(-0.12%) |
Sep 12, 2002 | 2.252 | 2.269 | 2.184 | 2.194 | 12,081,633 | -0.06(-2.84%) |
Sep 11, 2002 | 2.219 | 2.264 | 2.219 | 2.258 | 12,048,311 | +0.05(+2.07%) |
Sep 10, 2002 | 2.156 | 2.216 | 2.140 | 2.213 | 16,689,600 | +0.06(+2.88%) |
Sep 09, 2002 | 2.169 | 2.198 | 2.140 | 2.151 | 17,110,410 | -0.05(-2.22%) |
Sep 06, 2002 | 2.206 | 2.236 | 2.194 | 2.199 | 12,269,189 | +0.00(+0.02%) |
Sep 05, 2002 | 2.193 | 2.243 | 2.187 | 2.199 | 13,246,002 | -0.02(-0.71%) |
Sep 04, 2002 | 2.221 | 2.229 | 2.180 | 2.215 | 12,925,158 | -0.00(-0.02%) |
Sep 03, 2002 | 2.248 | 2.259 | 2.214 | 2.215 | 17,068,520 | -0.05(-2.32%) |
Aug 30, 2002 | 2.261 | 2.304 | 2.258 | 2.268 | 12,892,788 | +0.01(+0.47%) |
Aug 29, 2002 | 2.269 | 2.271 | 2.235 | 2.257 | 26,289,214 | -0.08(-3.48%) |
Aug 28, 2002 | 2.376 | 2.389 | 2.332 | 2.339 | 12,218,730 | -0.04(-1.72%) |
Aug 27, 2002 | 2.442 | 2.444 | 2.368 | 2.380 | 26,273,030 | -0.03(-1.29%) |
Aug 26, 2002 | 2.403 | 2.427 | 2.390 | 2.411 | 18,409,020 | +0.01(+0.22%) |
Aug 23, 2002 | 2.412 | 2.436 | 2.400 | 2.405 | 12,199,688 | -0.02(-0.76%) |
Aug 22, 2002 | 2.397 | 2.432 | 2.373 | 2.424 | 19,636,224 | +0.03(+1.45%) |
Aug 21, 2002 | 2.363 | 2.432 | 2.355 | 2.389 | 20,286,480 | +0.04(+1.54%) |
Aug 20, 2002 | 2.289 | 2.353 | 2.275 | 2.353 | 25,119,134 | +0.04(+1.70%) |
Aug 16, 2002 | 2.361 | 2.371 | 2.295 | 2.313 | 29,330,092 | -0.07(-2.76%) |
Aug 15, 2002 | 2.323 | 2.382 | 2.127 | 2.379 | 66,511,820 | +0.06(+2.37%) |
Aug 14, 2002 | 2.264 | 2.325 | 2.243 | 2.324 | 12,091,154 | +0.07(+2.91%) |
Aug 13, 2002 | 2.248 | 2.343 | 2.245 | 2.258 | 19,461,998 | +0.01(+0.54%) |
Aug 12, 2002 | 2.279 | 2.279 | 2.243 | 2.246 | 19,648,600 | -0.09(-4.02%) |
Aug 07, 2002 | 2.369 | 2.383 | 2.271 | 2.340 | 15,211,052 | -0.00(-0.09%) |
Aug 06, 2002 | 2.327 | 2.381 | 2.321 | 2.342 | 18,690,830 | +0.04(+1.57%) |
Aug 05, 2002 | 2.375 | 2.405 | 2.298 | 2.306 | 15,748,014 | -0.08(-3.45%) |
Aug 02, 2002 | 2.445 | 2.450 | 2.361 | 2.389 | 14,575,077 | -0.08(-3.23%) |
Aug 01, 2002 | 2.547 | 2.547 | 2.432 | 2.468 | 35,745,068 | -0.12(-4.65%) |
Jul 31, 2002 | 2.629 | 2.629 | 2.505 | 2.589 | 20,727,284 | -0.05(-2.01%) |
Jul 30, 2002 | 2.657 | 2.697 | 2.621 | 2.642 | 15,606,157 | -0.03(-1.08%) |
Jul 29, 2002 | 2.581 | 2.685 | 2.581 | 2.671 | 15,620,438 | +0.11(+4.39%) |
Jul 26, 2002 | 2.565 | 2.623 | 2.540 | 2.558 | 11,851,235 | +0.01(+0.25%) |
Jul 25, 2002 | 2.544 | 2.599 | 2.491 | 2.552 | 15,675,657 | +0.01(+0.39%) |
Jul 24, 2002 | 2.371 | 2.560 | 2.369 | 2.542 | 24,385,096 | +0.11(+4.42%) |
Jul 23, 2002 | 2.497 | 2.516 | 2.390 | 2.434 | 23,779,586 | -0.06(-2.50%) |
Jul 22, 2002 | 2.529 | 2.612 | 2.476 | 2.497 | 19,806,642 | -0.08(-2.94%) |
Jul 19, 2002 | 2.631 | 2.659 | 2.567 | 2.572 | 15,825,130 | -0.24(-8.45%) |
Jul 17, 2002 | 2.920 | 2.966 | 2.799 | 2.810 | 31,272,294 | +0.02(+0.60%) |
Jul 12, 2002 | 2.823 | 2.868 | 2.781 | 2.793 | 15,851,788 | +0.03(+1.01%) |
Jul 11, 2002 | 2.907 | 2.907 | 2.748 | 2.765 | 21,896,412 | -0.16(-5.42%) |
Jul 10, 2002 | 2.943 | 2.986 | 2.904 | 2.924 | 16,342,099 | -0.02(-0.59%) |
Jul 09, 2002 | 2.981 | 2.981 | 2.941 | 2.941 | 16,198,338 | -0.04(-1.34%) |
Jul 08, 2002 | 2.956 | 2.981 | 2.956 | 2.981 | 13,529,715 | +0.03(+0.85%) |
Jul 05, 2002 | 2.904 | 2.980 | 2.894 | 2.956 | 6,858,635 | +0.06(+2.23%) |
Jul 04, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.00(+0.00%) |
Jul 03, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.02(+0.64%) |
Jul 02, 2002 | 2.867 | 2.920 | 2.853 | 2.873 | 21,178,560 | +0.01(+0.18%) |