Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.992 | 2.031 | 1.943 | 1.980 | 20,509,270 | -0.03(-1.71%) |
Sep 27, 2002 | 2.029 | 2.069 | 2.007 | 2.014 | 20,035,414 | -0.02(-0.86%) |
Sep 26, 2002 | 1.986 | 2.050 | 1.985 | 2.032 | 21,834,400 | +0.05(+2.43%) |
Sep 25, 2002 | 1.923 | 1.995 | 1.922 | 1.984 | 20,267,390 | +0.07(+3.50%) |
Sep 24, 2002 | 1.920 | 1.958 | 1.899 | 1.916 | 18,243,206 | -0.03(-1.53%) |
Sep 23, 2002 | 1.969 | 1.988 | 1.921 | 1.946 | 14,882,850 | -0.05(-2.36%) |
Sep 20, 2002 | 1.984 | 2.006 | 1.926 | 1.993 | 25,716,998 | +0.04(+1.97%) |
Sep 19, 2002 | 1.918 | 1.990 | 1.909 | 1.955 | 19,796,030 | +0.00(+0.19%) |
Sep 18, 2002 | 1.915 | 1.981 | 1.880 | 1.951 | 21,786,442 | +0.02(+1.14%) |
Sep 17, 2002 | 1.990 | 2.006 | 1.923 | 1.929 | 20,377,384 | -0.04(-2.24%) |
Sep 16, 2002 | 1.973 | 1.994 | 1.939 | 1.973 | 10,305,190 | +0.00(+0.05%) |
Sep 13, 2002 | 1.926 | 1.984 | 1.914 | 1.972 | 15,702,439 | +0.03(+1.68%) |
Sep 12, 2002 | 1.965 | 1.977 | 1.932 | 1.939 | 13,538,006 | -0.03(-1.32%) |
Sep 11, 2002 | 2.026 | 2.038 | 1.958 | 1.965 | 17,582,726 | -0.05(-2.66%) |
Sep 10, 2002 | 2.004 | 2.019 | 1.949 | 2.019 | 16,155,986 | +0.01(+0.72%) |
Sep 09, 2002 | 1.992 | 2.024 | 1.969 | 2.005 | 12,252,495 | +0.00(+0.10%) |
Sep 06, 2002 | 1.966 | 2.031 | 1.939 | 2.003 | 18,804,624 | +0.06(+3.21%) |
Sep 05, 2002 | 1.954 | 1.966 | 1.926 | 1.940 | 18,449,638 | -0.05(-2.27%) |
Sep 04, 2002 | 1.922 | 1.995 | 1.913 | 1.985 | 22,082,536 | +0.07(+3.60%) |
Sep 03, 2002 | 1.917 | 1.946 | 1.894 | 1.916 | 18,543,992 | -0.01(-0.60%) |
Aug 30, 2002 | 1.942 | 1.976 | 1.909 | 1.928 | 19,291,100 | -0.03(-1.71%) |
Aug 29, 2002 | 1.890 | 1.976 | 1.880 | 1.961 | 22,904,616 | +0.06(+2.97%) |
Aug 28, 2002 | 1.940 | 1.966 | 1.900 | 1.905 | 16,904,522 | -0.04(-2.26%) |
Aug 27, 2002 | 2.015 | 2.027 | 1.944 | 1.949 | 17,536,274 | -0.06(-3.19%) |
Aug 26, 2002 | 2.046 | 2.051 | 1.966 | 2.013 | 12,286,514 | -0.00(-0.19%) |
Aug 23, 2002 | 2.010 | 2.062 | 2.000 | 2.017 | 13,431,662 | -0.01(-0.47%) |
Aug 22, 2002 | 2.003 | 2.033 | 1.947 | 2.027 | 14,253,742 | +0.02(+1.25%) |
Aug 21, 2002 | 2.038 | 2.040 | 1.947 | 2.002 | 26,589,122 | -0.02(-0.85%) |
Aug 20, 2002 | 2.049 | 2.052 | 1.995 | 2.019 | 15,329,693 | +0.02(+1.10%) |
Aug 16, 2002 | 2.005 | 2.033 | 1.966 | 1.997 | 17,100,712 | -0.04(-2.16%) |
Aug 15, 2002 | 1.948 | 2.043 | 1.947 | 2.041 | 25,343,224 | +0.08(+3.91%) |
Aug 14, 2002 | 1.823 | 1.985 | 1.806 | 1.964 | 27,074,968 | +0.15(+8.13%) |
Aug 13, 2002 | 1.898 | 1.912 | 1.817 | 1.817 | 17,499,318 | -0.07(-3.96%) |
Aug 12, 2002 | 1.866 | 1.911 | 1.851 | 1.892 | 11,889,674 | +0.04(+2.29%) |
Aug 07, 2002 | 1.846 | 1.855 | 1.782 | 1.849 | 19,737,756 | +0.02(+1.00%) |
Aug 06, 2002 | 1.812 | 1.848 | 1.774 | 1.831 | 25,544,590 | +0.04(+2.47%) |
Aug 05, 2002 | 1.809 | 1.843 | 1.774 | 1.787 | 18,645,686 | -0.02(-0.96%) |
Aug 02, 2002 | 1.837 | 1.869 | 1.772 | 1.804 | 26,214,834 | -0.00(-0.16%) |
Aug 01, 2002 | 1.872 | 1.888 | 1.806 | 1.807 | 22,907,536 | -0.08(-4.02%) |
Jul 31, 2002 | 1.886 | 1.895 | 1.847 | 1.883 | 20,207,962 | -0.01(-0.46%) |
Jul 30, 2002 | 1.946 | 1.949 | 1.871 | 1.891 | 28,504,878 | -0.06(-2.90%) |
Jul 29, 2002 | 1.913 | 1.950 | 1.895 | 1.948 | 27,477,080 | +0.08(+4.15%) |
Jul 26, 2002 | 1.977 | 1.983 | 1.794 | 1.870 | 48,492,856 | -0.05(-2.35%) |
Jul 25, 2002 | 1.982 | 1.985 | 1.842 | 1.915 | 42,453,144 | -0.11(-5.27%) |
Jul 24, 2002 | 1.804 | 2.054 | 1.797 | 2.022 | 42,667,744 | +0.21(+11.71%) |
Jul 23, 2002 | 1.869 | 1.894 | 1.796 | 1.810 | 39,091,352 | -0.07(-3.82%) |
Jul 22, 2002 | 1.920 | 1.950 | 1.769 | 1.882 | 28,563,784 | -0.05(-2.39%) |
Jul 19, 2002 | 1.975 | 1.985 | 1.909 | 1.928 | 22,523,030 | -0.12(-6.07%) |
Jul 17, 2002 | 2.085 | 2.086 | 1.994 | 2.053 | 22,775,336 | -0.06(-2.68%) |
Jul 12, 2002 | 2.177 | 2.187 | 2.076 | 2.109 | 22,758,654 | -0.04(-1.79%) |
Jul 11, 2002 | 2.128 | 2.178 | 2.064 | 2.148 | 28,576,296 | -0.01(-0.53%) |
Jul 10, 2002 | 2.187 | 2.235 | 2.141 | 2.159 | 22,011,118 | -0.02(-0.79%) |
Jul 09, 2002 | 2.266 | 2.261 | 2.170 | 2.176 | 28,756,664 | -0.09(-3.98%) |
Jul 08, 2002 | 2.287 | 2.305 | 2.147 | 2.266 | 19,827,940 | -0.02(-0.88%) |
Jul 05, 2002 | 2.263 | 2.306 | 2.235 | 2.287 | 10,550,470 | +0.07(+2.94%) |
Jul 04, 2002 | 2.249 | 2.291 | 2.187 | 2.221 | 22,976,556 | +0.00(+0.00%) |
Jul 03, 2002 | 2.249 | 2.291 | 2.187 | 2.221 | 22,911,914 | -0.03(-1.53%) |
Jul 02, 2002 | 2.327 | 2.375 | 2.253 | 2.256 | 34,675,956 | -0.08(-3.45%) |