Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.637 | 2.839 | 2.637 | 2.720 | 5,207,837 | -0.06(-2.18%) |
Oct 30, 2002 | 2.731 | 2.794 | 2.682 | 2.780 | 6,510,799 | +0.08(+2.91%) |
Oct 29, 2002 | 2.861 | 2.872 | 2.675 | 2.702 | 6,760,786 | -0.21(-7.31%) |
Oct 28, 2002 | 2.955 | 2.996 | 2.895 | 2.915 | 3,906,212 | +0.11(+4.09%) |
Oct 25, 2002 | 2.756 | 2.828 | 2.715 | 2.801 | 14,170,381 | +0.04(+1.63%) |
Oct 24, 2002 | 2.776 | 2.810 | 2.715 | 2.756 | 9,937,091 | -0.02(-0.57%) |
Oct 23, 2002 | 2.778 | 2.810 | 2.648 | 2.771 | 8,751,324 | -0.18(-6.23%) |
Oct 22, 2002 | 2.978 | 3.039 | 2.897 | 2.955 | 4,362,071 | -0.31(-9.55%) |
Oct 21, 2002 | 3.187 | 3.310 | 3.153 | 3.267 | 2,776,147 | +0.01(+0.41%) |
Oct 18, 2002 | 3.126 | 3.315 | 3.090 | 3.254 | 4,566,160 | -0.01(-0.34%) |
Oct 17, 2002 | 2.976 | 3.310 | 2.976 | 3.265 | 3,763,171 | +0.31(+10.56%) |
Oct 16, 2002 | 3.151 | 3.175 | 2.931 | 2.953 | 4,006,029 | +0.00(+0.15%) |
Oct 15, 2002 | 2.915 | 2.958 | 2.855 | 2.949 | 2,252,110 | +0.23(+8.42%) |
Oct 14, 2002 | 2.641 | 2.727 | 2.641 | 2.720 | 1,975,386 | -0.05(-1.70%) |
Oct 11, 2002 | 2.745 | 2.816 | 2.677 | 2.767 | 2,433,918 | +0.13(+4.76%) |
Oct 10, 2002 | 2.536 | 2.675 | 2.498 | 2.641 | 2,327,863 | +0.21(+8.48%) |
Oct 09, 2002 | 2.469 | 2.511 | 2.424 | 2.435 | 2,448,624 | -0.10(-3.90%) |
Oct 08, 2002 | 2.529 | 2.592 | 2.448 | 2.534 | 2,735,596 | +0.07(+2.82%) |
Oct 07, 2002 | 2.547 | 2.570 | 2.457 | 2.464 | 2,367,077 | -0.22(-8.12%) |
Oct 04, 2002 | 2.771 | 2.774 | 2.626 | 2.682 | 2,028,859 | -0.12(-4.40%) |
Oct 03, 2002 | 2.837 | 2.917 | 2.780 | 2.805 | 3,143,774 | +0.01(+0.24%) |
Oct 02, 2002 | 2.711 | 2.933 | 2.709 | 2.798 | 3,505,164 | +0.05(+1.80%) |
Oct 01, 2002 | 2.693 | 2.794 | 2.599 | 2.749 | 4,060,839 | +0.19(+7.55%) |
Sep 30, 2002 | 2.592 | 2.603 | 2.446 | 2.556 | 3,064,456 | -0.23(-8.15%) |
Sep 27, 2002 | 2.855 | 2.855 | 2.780 | 2.783 | 1,676,382 | -0.08(-2.90%) |
Sep 26, 2002 | 2.805 | 2.890 | 2.760 | 2.866 | 4,212,792 | +0.11(+3.82%) |
Sep 25, 2002 | 2.785 | 2.877 | 2.612 | 2.760 | 6,778,165 | +0.07(+2.59%) |
Sep 24, 2002 | 2.531 | 2.727 | 2.522 | 2.691 | 3,696,330 | -0.00(-0.08%) |
Sep 23, 2002 | 2.704 | 2.731 | 2.608 | 2.693 | 3,518,977 | -0.20(-7.05%) |
Sep 20, 2002 | 2.944 | 3.108 | 2.668 | 2.897 | 4,331,769 | -0.21(-6.79%) |
Sep 19, 2002 | 2.985 | 3.146 | 2.978 | 3.108 | 7,514,758 | +0.06(+1.91%) |
Sep 18, 2002 | 3.016 | 3.074 | 2.917 | 3.050 | 7,511,193 | +0.16(+5.59%) |
Sep 17, 2002 | 3.003 | 3.007 | 2.861 | 2.888 | 2,808,230 | -0.02(-0.62%) |
Sep 16, 2002 | 2.960 | 3.007 | 2.875 | 2.906 | 1,667,470 | -0.04(-1.30%) |
Sep 13, 2002 | 2.890 | 2.985 | 2.884 | 2.944 | 2,879,082 | -0.15(-4.79%) |
Sep 12, 2002 | 3.074 | 3.164 | 3.045 | 3.092 | 4,727,470 | +0.00(+0.15%) |
Sep 11, 2002 | 3.115 | 3.184 | 3.043 | 3.088 | 47,501,968 | +0.09(+2.92%) |
Sep 10, 2002 | 2.947 | 3.000 | 2.920 | 3.000 | 5,445,347 | +0.05(+1.83%) |
Sep 09, 2002 | 2.870 | 2.971 | 2.812 | 2.947 | 3,277,457 | +0.03(+1.08%) |
Sep 06, 2002 | 2.866 | 2.967 | 2.783 | 2.915 | 5,157,484 | +0.37(+14.35%) |
Sep 05, 2002 | 2.632 | 2.632 | 2.457 | 2.549 | 7,062,464 | -0.09(-3.32%) |
Sep 04, 2002 | 2.590 | 2.664 | 2.525 | 2.637 | 6,375,334 | +0.01(+0.26%) |
Sep 03, 2002 | 2.709 | 2.738 | 2.619 | 2.630 | 5,665,033 | -0.28(-9.57%) |
Aug 30, 2002 | 2.866 | 3.007 | 2.807 | 2.908 | 597,339,456 | +0.06(+2.13%) |
Aug 29, 2002 | 2.760 | 2.967 | 2.751 | 2.848 | 6,839,214 | -0.01(-0.39%) |
Aug 28, 2002 | 2.819 | 2.868 | 2.765 | 2.859 | 6,580,760 | -0.11(-3.78%) |
Aug 27, 2002 | 3.007 | 3.054 | 2.890 | 2.971 | 8,087,811 | +0.19(+6.69%) |
Aug 26, 2002 | 2.828 | 2.839 | 2.704 | 2.785 | 5,511,743 | -0.02(-0.72%) |
Aug 23, 2002 | 2.825 | 2.870 | 2.801 | 2.805 | 222,804 | -0.12(-4.21%) |
Aug 22, 2002 | 2.917 | 2.962 | 2.825 | 2.929 | 6,181,940 | -0.02(-0.61%) |
Aug 21, 2002 | 2.926 | 2.962 | 2.828 | 2.947 | 10,404,535 | +0.13(+4.54%) |
Aug 20, 2002 | 2.693 | 2.895 | 2.688 | 2.819 | 12,974,810 | +0.63(+28.69%) |
Aug 16, 2002 | 2.038 | 2.233 | 1.997 | 2.190 | 16,539,240 | -0.23(-9.63%) |
Aug 15, 2002 | 2.316 | 2.435 | 2.244 | 2.424 | 13,183,356 | -0.19(-7.38%) |
Aug 14, 2002 | 2.991 | 3.025 | 2.558 | 2.617 | 31,984,064 | -0.78(-22.93%) |
Aug 07, 2002 | 3.577 | 3.579 | 3.198 | 3.395 | 4,871,402 | +0.07(+2.23%) |
Aug 06, 2002 | 3.241 | 3.391 | 3.220 | 3.321 | 2,892,005 | +0.19(+6.17%) |
Aug 05, 2002 | 3.299 | 3.368 | 3.108 | 3.128 | 2,375,989 | -0.11(-3.53%) |
Aug 02, 2002 | 3.333 | 3.353 | 3.191 | 3.243 | 1,741,441 | -0.16(-4.62%) |