Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.620 | 2.900 | 2.532 | 2.759 | 87,000 | +0.16(+6.12%) |
Sep 27, 2002 | 3.080 | 3.080 | 2.520 | 2.600 | 57,700 | -0.35(-11.86%) |
Sep 26, 2002 | 2.850 | 3.020 | 2.800 | 2.950 | 70,900 | +0.05(+1.72%) |
Sep 25, 2002 | 2.640 | 3.000 | 2.640 | 2.900 | 37,300 | +0.18(+6.62%) |
Sep 24, 2002 | 2.770 | 2.870 | 2.590 | 2.720 | 33,960,000 | -0.18(-6.21%) |
Sep 23, 2002 | 2.992 | 3.190 | 2.640 | 2.900 | 195,300 | -0.28(-8.81%) |
Sep 20, 2002 | 3.160 | 3.200 | 2.870 | 3.180 | 237,885 | +0.10(+3.25%) |
Sep 19, 2002 | 3.250 | 3.250 | 2.870 | 3.080 | 102,280 | -0.13(-4.05%) |
Sep 18, 2002 | 3.140 | 3.260 | 3.110 | 3.210 | 63,600 | +0.08(+2.56%) |
Sep 17, 2002 | 3.220 | 3.220 | 3.060 | 3.130 | 52,760 | +0.01(+0.32%) |
Sep 16, 2002 | 3.290 | 3.290 | 3.100 | 3.120 | 24,100 | -0.13(-4.00%) |
Sep 13, 2002 | 3.109 | 3.260 | 3.010 | 3.250 | 65,202 | +0.24(+7.97%) |
Sep 12, 2002 | 3.100 | 3.240 | 2.920 | 3.010 | 153,000 | -0.11(-3.53%) |
Sep 11, 2002 | 3.280 | 3.280 | 3.000 | 3.120 | 120,700 | -0.15(-4.56%) |
Sep 10, 2002 | 3.260 | 3.310 | 3.110 | 3.269 | 15,500 | -0.00(-0.03%) |
Sep 09, 2002 | 3.230 | 3.300 | 3.160 | 3.270 | 70,700 | +0.02(+0.62%) |
Sep 06, 2002 | 3.270 | 3.270 | 3.180 | 3.250 | 75,700 | +0.08(+2.52%) |
Sep 05, 2002 | 3.370 | 3.400 | 3.160 | 3.170 | 167,300 | -0.15(-4.52%) |
Sep 04, 2002 | 3.080 | 3.400 | 3.080 | 3.320 | 155,083 | +0.12(+3.75%) |
Sep 03, 2002 | 2.950 | 3.200 | 2.950 | 3.200 | 85,200 | +0.20(+6.67%) |
Aug 30, 2002 | 3.390 | 3.740 | 3.000 | 3.000 | 11,100,000 | -0.34(-10.18%) |
Aug 29, 2002 | 2.920 | 3.380 | 2.920 | 3.340 | 167,200 | +0.53(+18.86%) |
Aug 28, 2002 | 2.790 | 3.140 | 2.790 | 2.810 | 128,000 | -0.03(-1.06%) |
Aug 27, 2002 | 2.460 | 3.140 | 2.460 | 2.840 | 109,900 | +0.29(+11.37%) |
Aug 26, 2002 | 2.470 | 2.660 | 2.280 | 2.550 | 106,600 | +0.14(+5.81%) |
Aug 23, 2002 | 2.421 | 2.491 | 2.400 | 2.410 | 29,864 | -0.04(-1.63%) |
Aug 22, 2002 | 2.389 | 2.450 | 2.320 | 2.450 | 70,200 | +0.07(+2.94%) |
Aug 21, 2002 | 2.350 | 2.450 | 2.300 | 2.380 | 37,500 | +0.04(+1.71%) |
Aug 20, 2002 | 2.430 | 2.440 | 2.300 | 2.340 | 30,600 | -0.10(-4.10%) |
Aug 16, 2002 | 2.390 | 2.450 | 2.250 | 2.440 | 208,100 | +0.09(+3.83%) |
Aug 15, 2002 | 2.400 | 2.410 | 2.310 | 2.350 | 357,900 | -0.09(-3.69%) |
Aug 14, 2002 | 2.440 | 2.450 | 2.310 | 2.440 | 30,700 | +0.07(+2.95%) |
Aug 13, 2002 | 2.380 | 2.430 | 2.370 | 2.370 | 19,300 | -0.08(-3.27%) |
Aug 12, 2002 | 2.430 | 2.450 | 2.350 | 2.450 | 20,800 | -0.07(-2.78%) |
Aug 07, 2002 | 2.410 | 2.520 | 2.350 | 2.520 | 28,100 | +0.17(+7.23%) |
Aug 06, 2002 | 2.340 | 2.480 | 2.220 | 2.350 | 91,700 | +0.00(+0.00%) |
Aug 05, 2002 | 2.220 | 2.500 | 2.220 | 2.350 | 35,800 | +0.17(+7.80%) |
Aug 02, 2002 | 2.500 | 2.500 | 2.180 | 2.180 | 60,600 | -0.32(-12.77%) |
Aug 01, 2002 | 2.350 | 2.530 | 2.280 | 2.499 | 27,800 | +0.15(+6.34%) |
Jul 31, 2002 | 2.490 | 2.490 | 2.310 | 2.350 | 144,900 | -0.15(-6.00%) |
Jul 30, 2002 | 2.370 | 2.500 | 2.270 | 2.500 | 182,400 | +0.20(+8.70%) |
Jul 29, 2002 | 2.000 | 2.430 | 2.000 | 2.300 | 146,800 | +0.22(+10.58%) |
Jul 26, 2002 | 2.200 | 2.249 | 2.050 | 2.080 | 43,800 | +0.09(+4.52%) |
Jul 25, 2002 | 2.150 | 2.430 | 1.900 | 1.990 | 120,800 | -0.16(-7.44%) |
Jul 24, 2002 | 2.260 | 2.500 | 2.140 | 2.150 | 73,425 | -0.18(-7.73%) |
Jul 23, 2002 | 2.450 | 2.500 | 2.300 | 2.330 | 58,900 | -0.16(-6.46%) |
Jul 22, 2002 | 2.340 | 2.550 | 2.050 | 2.491 | 91,700 | +0.22(+9.74%) |
Jul 19, 2002 | 2.460 | 2.490 | 2.260 | 2.270 | 68,200 | -0.01(-0.44%) |
Jul 17, 2002 | 2.350 | 2.400 | 2.170 | 2.280 | 70,900 | +0.26(+12.87%) |
Jul 12, 2002 | 1.850 | 2.200 | 1.750 | 2.020 | 851,400 | +0.32(+18.82%) |
Jul 11, 2002 | 1.860 | 1.950 | 1.540 | 1.700 | 390,300 | -0.04(-2.30%) |
Jul 10, 2002 | 2.510 | 2.520 | 1.530 | 1.740 | 1,721,000 | -1.16(-40.00%) |
Jul 08, 2002 | 3.050 | 3.050 | 2.900 | 2.900 | 83,500 | -0.15(-4.92%) |
Jul 05, 2002 | 3.100 | 3.110 | 2.910 | 3.050 | 52,300 | -0.05(-1.61%) |
Jul 04, 2002 | 3.270 | 3.350 | 3.100 | 3.100 | 81,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.270 | 3.350 | 3.100 | 3.100 | 81,200 | -0.30(-8.82%) |
Jul 02, 2002 | 3.250 | 3.500 | 3.250 | 3.400 | 108,000 | -0.10(-2.86%) |