Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.375 | 1.525 | 1.335 | 1.400 | 427,100 | +0.04(+3.32%) |
Sep 27, 2002 | 1.565 | 1.585 | 1.315 | 1.355 | 350,400 | -0.21(-13.14%) |
Sep 26, 2002 | 1.550 | 1.595 | 1.530 | 1.560 | 474,200 | +0.04(+2.30%) |
Sep 25, 2002 | 1.465 | 1.550 | 1.300 | 1.525 | 597,800 | +0.15(+10.91%) |
Sep 24, 2002 | 1.250 | 1.375 | 1.235 | 1.375 | 448,300 | +0.07(+5.36%) |
Sep 23, 2002 | 1.500 | 1.500 | 1.200 | 1.305 | 798,100 | -0.19(-12.71%) |
Sep 20, 2002 | 1.500 | 1.525 | 1.355 | 1.495 | 394,900 | +0.01(+0.34%) |
Sep 19, 2002 | 1.595 | 1.595 | 1.470 | 1.490 | 476,800 | -0.10(-6.58%) |
Sep 18, 2002 | 1.680 | 1.680 | 1.565 | 1.595 | 249,000 | -0.07(-4.49%) |
Sep 17, 2002 | 1.690 | 1.710 | 1.625 | 1.670 | 331,800 | +0.02(+1.21%) |
Sep 16, 2002 | 1.650 | 1.700 | 1.595 | 1.650 | 260,300 | +0.01(+0.92%) |
Sep 13, 2002 | 1.550 | 1.700 | 1.525 | 1.635 | 282,700 | +0.08(+5.48%) |
Sep 12, 2002 | 1.575 | 1.595 | 1.500 | 1.550 | 266,900 | -0.04(-2.82%) |
Sep 11, 2002 | 1.640 | 1.670 | 1.525 | 1.595 | 198,500 | +0.02(+1.27%) |
Sep 10, 2002 | 1.580 | 1.625 | 1.550 | 1.575 | 326,500 | -0.03(-1.56%) |
Sep 09, 2002 | 1.630 | 1.635 | 1.470 | 1.600 | 348,100 | -0.03(-1.84%) |
Sep 06, 2002 | 1.510 | 1.630 | 1.475 | 1.630 | 483,900 | +0.12(+7.95%) |
Sep 05, 2002 | 1.560 | 1.585 | 1.500 | 1.510 | 2,210,000 | -0.06(-3.82%) |
Sep 04, 2002 | 1.595 | 1.620 | 1.560 | 1.570 | 469,600 | -0.04(-2.79%) |
Sep 03, 2002 | 1.750 | 1.750 | 1.565 | 1.615 | 592,400 | -0.20(-10.77%) |
Aug 30, 2002 | 1.850 | 1.850 | 1.750 | 1.810 | 226,000 | -0.04(-2.16%) |
Aug 29, 2002 | 1.860 | 1.875 | 1.665 | 1.850 | 627,200 | -0.16(-7.96%) |
Aug 28, 2002 | 2.120 | 2.120 | 1.900 | 2.010 | 615,600 | -0.16(-7.37%) |
Aug 27, 2002 | 2.485 | 2.495 | 2.140 | 2.170 | 604,500 | -0.19(-8.05%) |
Aug 26, 2002 | 2.250 | 2.475 | 2.250 | 2.360 | 607,400 | +0.31(+15.40%) |
Aug 23, 2002 | 2.255 | 2.325 | 2.010 | 2.045 | 287,400 | -0.16(-7.26%) |
Aug 22, 2002 | 2.000 | 2.295 | 1.950 | 2.205 | 461,500 | +0.21(+10.25%) |
Aug 21, 2002 | 1.865 | 2.000 | 1.850 | 2.000 | 431,800 | +0.19(+10.19%) |
Aug 20, 2002 | 1.925 | 1.945 | 1.750 | 1.815 | 222,500 | -0.04(-1.89%) |
Aug 16, 2002 | 1.750 | 1.855 | 1.655 | 1.850 | 413,600 | +0.21(+12.46%) |
Aug 15, 2002 | 1.550 | 1.645 | 1.520 | 1.645 | 3,500,000 | +0.12(+8.22%) |
Aug 14, 2002 | 1.400 | 1.575 | 1.385 | 1.520 | 619,000 | +0.17(+12.18%) |
Aug 13, 2002 | 1.360 | 1.440 | 1.335 | 1.355 | 893,400 | +0.00(+0.37%) |
Aug 12, 2002 | 1.500 | 1.500 | 1.325 | 1.350 | 762,200 | -0.22(-14.01%) |
Aug 07, 2002 | 1.900 | 1.900 | 1.555 | 1.570 | 595,300 | -0.20(-11.55%) |
Aug 06, 2002 | 1.525 | 1.775 | 1.425 | 1.775 | 1,159,100 | +0.44(+33.46%) |
Aug 05, 2002 | 1.675 | 1.675 | 1.250 | 1.330 | 1,281,400 | -0.29(-17.90%) |
Aug 02, 2002 | 2.000 | 2.000 | 1.565 | 1.620 | 1,840,000 | -0.47(-22.49%) |
Jul 31, 2002 | 2.110 | 2.170 | 2.025 | 2.090 | 404,700 | -0.02(-0.71%) |
Jul 30, 2002 | 2.100 | 2.190 | 2.000 | 2.105 | 469,700 | +0.06(+2.68%) |
Jul 29, 2002 | 2.125 | 2.325 | 2.000 | 2.050 | 701,900 | +0.05(+2.50%) |
Jul 26, 2002 | 2.075 | 2.095 | 1.890 | 2.000 | 636,200 | -0.14(-6.54%) |
Jul 25, 2002 | 2.575 | 2.590 | 2.025 | 2.140 | 528,400 | -0.36(-14.40%) |
Jul 24, 2002 | 2.250 | 2.500 | 2.025 | 2.500 | 459,300 | +0.12(+5.26%) |
Jul 23, 2002 | 2.325 | 2.430 | 2.170 | 2.375 | 402,700 | +0.08(+3.26%) |
Jul 22, 2002 | 2.600 | 2.650 | 2.150 | 2.300 | 542,600 | -0.23(-8.91%) |
Jul 19, 2002 | 2.700 | 2.775 | 2.505 | 2.525 | 364,300 | -0.38(-13.08%) |
Jul 17, 2002 | 3.070 | 3.100 | 2.875 | 2.905 | 174,300 | -0.12(-3.97%) |
Jul 12, 2002 | 3.085 | 3.160 | 3.005 | 3.025 | 518,900 | -0.01(-0.33%) |
Jul 11, 2002 | 3.000 | 3.080 | 2.975 | 3.035 | 331,200 | +0.01(+0.33%) |
Jul 10, 2002 | 3.140 | 3.195 | 2.950 | 3.025 | 288,100 | -0.06(-2.10%) |
Jul 09, 2002 | 3.125 | 3.235 | 3.075 | 3.090 | 138,400 | -0.04(-1.12%) |
Jul 08, 2002 | 3.250 | 3.250 | 3.125 | 3.125 | 331,500 | -0.12(-3.85%) |
Jul 05, 2002 | 3.100 | 3.250 | 3.060 | 3.250 | 2,150,000 | +0.30(+10.17%) |
Jul 04, 2002 | 3.375 | 3.375 | 2.950 | 2.950 | 997,100 | +0.00(+0.00%) |
Jul 03, 2002 | 3.375 | 3.375 | 2.950 | 2.950 | 997,100 | -0.47(-13.87%) |
Jul 02, 2002 | 3.675 | 3.675 | 3.330 | 3.425 | 378,600 | -0.30(-8.05%) |