Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.537 | 1.537 | 1.469 | 1.501 | 4,636,024 | -0.07(-4.68%) |
Sep 27, 2002 | 1.588 | 1.589 | 1.562 | 1.575 | 3,889,235 | -0.02(-1.44%) |
Sep 26, 2002 | 1.596 | 1.612 | 1.563 | 1.598 | 252,506 | +0.01(+0.75%) |
Sep 25, 2002 | 1.583 | 1.612 | 1.576 | 1.586 | 7,854,223 | +0.02(+1.37%) |
Sep 24, 2002 | 1.552 | 1.591 | 1.537 | 1.564 | 12,173,983 | -0.00(-0.18%) |
Sep 23, 2002 | 1.940 | 1.940 | 1.558 | 1.567 | 30,905,566 | -0.37(-19.21%) |
Sep 20, 2002 | 1.960 | 1.992 | 1.917 | 1.940 | 3,906,279 | -0.01(-0.55%) |
Sep 19, 2002 | 1.899 | 1.999 | 1.885 | 1.950 | 4,864,543 | +0.03(+1.53%) |
Sep 18, 2002 | 1.936 | 1.937 | 1.885 | 1.921 | 5,081,699 | -0.02(-0.78%) |
Sep 17, 2002 | 2.053 | 2.053 | 1.924 | 1.936 | 8,121,249 | -0.08(-3.82%) |
Sep 16, 2002 | 2.042 | 2.051 | 2.009 | 2.013 | 4,122,173 | -0.05(-2.47%) |
Sep 13, 2002 | 2.048 | 2.066 | 2.014 | 2.064 | 3,343,189 | +0.02(+0.81%) |
Sep 12, 2002 | 2.067 | 2.085 | 2.045 | 2.047 | 3,897,442 | +0.01(+0.43%) |
Sep 11, 2002 | 2.057 | 2.066 | 2.018 | 2.039 | 2,227,741 | +0.01(+0.55%) |
Sep 10, 2002 | 1.978 | 2.037 | 1.978 | 2.028 | 3,847,572 | +0.05(+2.58%) |
Sep 09, 2002 | 1.992 | 1.998 | 1.933 | 1.977 | 6,336,026 | +0.05(+2.82%) |
Sep 06, 2002 | 1.903 | 1.934 | 1.877 | 1.922 | 2,220,165 | +0.06(+3.23%) |
Sep 05, 2002 | 1.897 | 1.903 | 1.856 | 1.862 | 6,123,289 | -0.06(-2.95%) |
Sep 04, 2002 | 1.862 | 1.920 | 1.853 | 1.919 | 252,506 | +0.05(+2.63%) |
Sep 03, 2002 | 1.921 | 1.921 | 1.867 | 1.870 | 4,404,349 | -0.11(-5.66%) |
Aug 30, 2002 | 1.886 | 2.003 | 1.877 | 1.982 | 3,740,256 | +0.09(+4.86%) |
Aug 29, 2002 | 1.946 | 1.956 | 1.881 | 1.890 | 7,373,829 | -0.07(-3.38%) |
Aug 28, 2002 | 2.020 | 2.020 | 1.929 | 1.956 | 4,884,112 | -0.09(-4.39%) |
Aug 27, 2002 | 2.089 | 2.093 | 2.032 | 2.046 | 6,144,121 | +0.05(+2.32%) |
Aug 26, 2002 | 1.984 | 2.007 | 1.957 | 2.000 | 3,993,394 | +0.01(+0.64%) |
Aug 23, 2002 | 2.000 | 2.020 | 1.961 | 1.987 | 8,030,346 | -0.05(-2.47%) |
Aug 22, 2002 | 2.101 | 2.111 | 2.026 | 2.037 | 7,109,328 | -0.10(-4.85%) |
Aug 21, 2002 | 2.139 | 2.152 | 2.107 | 2.141 | 3,525,625 | +0.00(+0.19%) |
Aug 20, 2002 | 2.126 | 2.158 | 2.116 | 2.137 | 5,917,496 | +0.09(+4.35%) |
Aug 16, 2002 | 2.072 | 2.072 | 1.998 | 2.048 | 3,054,069 | -0.03(-1.39%) |
Aug 15, 2002 | 2.055 | 2.085 | 2.024 | 2.077 | 3,430,304 | +0.02(+1.14%) |
Aug 14, 2002 | 2.035 | 2.053 | 1.929 | 2.053 | 8,250,027 | +0.02(+0.91%) |
Aug 13, 2002 | 2.097 | 2.102 | 2.034 | 2.035 | 4,315,341 | -0.07(-3.28%) |
Aug 12, 2002 | 2.095 | 2.111 | 2.049 | 2.104 | 3,518,050 | +0.16(+8.39%) |
Aug 07, 2002 | 1.860 | 1.943 | 1.818 | 1.941 | 10,121,103 | +0.10(+5.53%) |
Aug 06, 2002 | 1.867 | 1.869 | 1.818 | 1.839 | 13,637,891 | -0.05(-2.74%) |
Aug 05, 2002 | 1.964 | 1.981 | 1.890 | 1.891 | 7,244,419 | -0.12(-6.17%) |
Aug 02, 2002 | 2.176 | 2.177 | 2.011 | 2.015 | 6,734,355 | -0.17(-7.79%) |
Aug 01, 2002 | 2.184 | 2.205 | 2.147 | 2.186 | 2,970,742 | -0.03(-1.15%) |
Jul 31, 2002 | 2.180 | 2.216 | 2.083 | 2.211 | 5,624,588 | +0.03(+1.51%) |
Jul 30, 2002 | 2.314 | 2.315 | 2.146 | 2.178 | 6,262,799 | -0.14(-5.89%) |
Jul 29, 2002 | 2.236 | 2.319 | 2.218 | 2.314 | 4,884,743 | +0.12(+5.26%) |
Jul 26, 2002 | 2.194 | 2.253 | 2.152 | 2.199 | 4,810,885 | +0.01(+0.67%) |
Jul 25, 2002 | 2.164 | 2.238 | 2.075 | 2.184 | 6,750,768 | +0.01(+0.46%) |
Jul 24, 2002 | 2.042 | 2.178 | 1.988 | 2.174 | 7,753,851 | +0.12(+6.07%) |
Jul 23, 2002 | 2.105 | 2.131 | 2.030 | 2.050 | 6,461,648 | -0.05(-2.15%) |
Jul 22, 2002 | 2.182 | 2.184 | 2.070 | 2.095 | 6,536,769 | -0.09(-4.17%) |
Jul 19, 2002 | 2.273 | 2.302 | 2.164 | 2.186 | 63,126 | -0.21(-8.61%) |
Jul 17, 2002 | 2.400 | 2.426 | 2.327 | 2.392 | 7,418,017 | -0.07(-2.83%) |
Jul 12, 2002 | 2.477 | 2.495 | 2.440 | 2.462 | 4,446,013 | -0.01(-0.22%) |
Jul 11, 2002 | 2.459 | 2.527 | 2.427 | 2.467 | 6,031,124 | -0.01(-0.29%) |
Jul 10, 2002 | 2.554 | 2.554 | 2.463 | 2.474 | 3,622,841 | -0.07(-2.75%) |
Jul 09, 2002 | 2.543 | 2.544 | 2.543 | 2.544 | 2,193,021 | +0.00(+0.06%) |
Jul 08, 2002 | 2.541 | 2.543 | 2.541 | 2.543 | 2,949,910 | +0.00(+0.09%) |
Jul 05, 2002 | 2.465 | 2.548 | 2.464 | 2.541 | 1,462,014 | +0.08(+3.28%) |
Jul 04, 2002 | 2.489 | 2.517 | 2.406 | 2.460 | 3,587,490 | +0.00(+0.00%) |
Jul 03, 2002 | 2.489 | 2.517 | 2.406 | 2.460 | 3,587,490 | -0.05(-2.03%) |
Jul 02, 2002 | 2.547 | 2.556 | 2.508 | 2.511 | 2,283,292 | -0.04(-1.42%) |