Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.776 | 1.800 | 1.760 | 1.800 | 441,000 | -0.01(-0.72%) |
Sep 27, 2002 | 1.835 | 1.845 | 1.780 | 1.813 | 266,000 | +0.01(+0.44%) |
Sep 26, 2002 | 1.830 | 1.850 | 1.775 | 1.805 | 460,000 | +0.01(+0.67%) |
Sep 25, 2002 | 1.832 | 1.849 | 1.793 | 1.793 | 559,000 | -0.01(-0.39%) |
Sep 24, 2002 | 1.790 | 1.815 | 1.790 | 1.800 | 937,000 | +0.00(+0.00%) |
Sep 23, 2002 | 1.770 | 1.800 | 1.770 | 1.800 | 403,000 | +0.02(+1.01%) |
Sep 20, 2002 | 1.810 | 1.820 | 1.770 | 1.782 | 713,000 | +0.06(+3.24%) |
Sep 19, 2002 | 1.805 | 1.823 | 1.726 | 1.726 | 459,000 | -0.09(-4.90%) |
Sep 18, 2002 | 1.925 | 1.935 | 1.804 | 1.815 | 1,053,000 | -0.12(-6.20%) |
Sep 17, 2002 | 2.049 | 2.049 | 1.929 | 1.935 | 663,000 | -0.09(-4.26%) |
Sep 16, 2002 | 2.060 | 2.060 | 2.002 | 2.021 | 273,000 | -0.04(-1.94%) |
Sep 13, 2002 | 2.065 | 2.109 | 2.061 | 2.061 | 255,000 | -0.02(-1.10%) |
Sep 12, 2002 | 2.218 | 2.218 | 2.061 | 2.084 | 723,000 | -0.13(-6.04%) |
Sep 11, 2002 | 2.255 | 2.281 | 2.218 | 2.218 | 448,000 | -0.04(-1.81%) |
Sep 10, 2002 | 2.280 | 2.286 | 2.249 | 2.259 | 205,000 | -0.03(-1.22%) |
Sep 09, 2002 | 2.449 | 2.452 | 2.273 | 2.287 | 704,000 | -0.16(-6.65%) |
Sep 06, 2002 | 2.400 | 2.450 | 2.400 | 2.450 | 117,000 | +0.05(+2.08%) |
Sep 05, 2002 | 2.425 | 2.435 | 2.349 | 2.400 | 338,000 | -0.03(-1.23%) |
Sep 04, 2002 | 2.387 | 2.434 | 2.347 | 2.430 | 117,000,000 | +0.04(+1.67%) |
Sep 03, 2002 | 2.404 | 2.418 | 2.360 | 2.390 | 328,000 | -0.02(-0.79%) |
Aug 30, 2002 | 2.409 | 2.448 | 2.399 | 2.409 | 967,660 | +0.00(+0.17%) |
Aug 29, 2002 | 2.340 | 2.412 | 2.340 | 2.405 | 396,000 | +0.06(+2.78%) |
Aug 28, 2002 | 2.350 | 2.418 | 2.320 | 2.340 | 416,000 | -0.04(-1.72%) |
Aug 27, 2002 | 2.379 | 2.401 | 2.350 | 2.381 | 374,760 | -0.02(-0.75%) |
Aug 26, 2002 | 2.280 | 2.400 | 2.247 | 2.399 | 221,000 | +0.10(+4.30%) |
Aug 23, 2002 | 2.300 | 2.325 | 2.290 | 2.300 | 366,990 | -0.09(-3.81%) |
Aug 22, 2002 | 2.360 | 2.400 | 2.300 | 2.391 | 454,000 | +0.03(+1.27%) |
Aug 21, 2002 | 2.270 | 2.400 | 2.270 | 2.361 | 1,003,000 | +0.11(+5.07%) |
Aug 20, 2002 | 2.226 | 2.325 | 2.224 | 2.247 | 1,153,000 | +0.17(+8.24%) |
Aug 16, 2002 | 2.135 | 2.182 | 2.076 | 2.076 | 137,000 | -0.05(-2.35%) |
Aug 15, 2002 | 2.163 | 2.200 | 2.122 | 2.126 | 256,000 | -0.03(-1.35%) |
Aug 14, 2002 | 2.093 | 2.155 | 1.990 | 2.155 | 161,000 | +0.06(+2.96%) |
Aug 13, 2002 | 2.128 | 2.128 | 2.049 | 2.093 | 392,000 | -0.07(-3.06%) |
Aug 12, 2002 | 2.159 | 2.175 | 2.099 | 2.159 | 245,000 | +0.20(+10.10%) |
Aug 07, 2002 | 2.029 | 2.050 | 1.908 | 1.961 | 294,000 | -0.01(-0.51%) |
Aug 06, 2002 | 2.018 | 2.019 | 1.961 | 1.971 | 264,000 | +0.01(+0.57%) |
Aug 05, 2002 | 1.936 | 2.010 | 1.936 | 1.960 | 581,990 | +0.02(+1.29%) |
Aug 02, 2002 | 2.050 | 2.060 | 1.931 | 1.935 | 460,990 | -0.14(-6.56%) |
Aug 01, 2002 | 2.118 | 2.218 | 2.065 | 2.071 | 161,500 | -0.03(-1.34%) |
Jul 31, 2002 | 2.165 | 2.165 | 2.096 | 2.099 | 947,000 | -0.10(-4.50%) |
Jul 30, 2002 | 2.115 | 2.198 | 2.062 | 2.198 | 468,000 | +0.04(+1.76%) |
Jul 29, 2002 | 2.175 | 2.175 | 2.143 | 2.160 | 899,000 | +0.00(+0.00%) |
Jul 26, 2002 | 2.130 | 2.160 | 2.125 | 2.160 | 310,000 | +0.04(+2.13%) |
Jul 25, 2002 | 2.075 | 2.247 | 2.046 | 2.115 | 299,000 | -0.01(-0.70%) |
Jul 24, 2002 | 1.870 | 2.143 | 1.857 | 2.130 | 887,000 | +0.23(+12.40%) |
Jul 23, 2002 | 1.924 | 1.925 | 1.854 | 1.895 | 54,300,000 | -0.02(-1.10%) |
Jul 22, 2002 | 1.927 | 1.927 | 1.881 | 1.916 | 598,000 | +0.03(+1.81%) |
Jul 19, 2002 | 1.985 | 2.066 | 1.880 | 1.882 | 290,000 | -0.18(-8.60%) |
Jul 17, 2002 | 2.002 | 2.059 | 1.998 | 2.059 | 116,000 | +0.13(+6.63%) |
Jul 12, 2002 | 1.864 | 1.986 | 1.864 | 1.931 | 443,000 | +0.03(+1.63%) |
Jul 11, 2002 | 1.830 | 1.930 | 1.829 | 1.900 | 1,157,000 | +0.04(+1.99%) |
Jul 10, 2002 | 1.861 | 1.940 | 1.810 | 1.863 | 297,000 | +0.01(+0.65%) |
Jul 09, 2002 | 1.836 | 1.843 | 1.784 | 1.851 | 196,000 | +0.06(+3.12%) |
Jul 08, 2002 | 1.835 | 1.835 | 1.795 | 1.795 | 274,000 | -0.04(-2.18%) |
Jul 05, 2002 | 1.761 | 1.835 | 1.730 | 1.835 | 725,000 | +0.09(+5.46%) |
Jul 04, 2002 | 1.775 | 1.775 | 1.711 | 1.740 | 494,000 | +0.00(+0.00%) |
Jul 03, 2002 | 1.775 | 1.775 | 1.711 | 1.740 | 494,000 | -0.06(-3.12%) |
Jul 02, 2002 | 1.853 | 1.960 | 1.775 | 1.796 | 371,000 | -0.12(-6.51%) |