Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.863 | 2.932 | 2.819 | 2.888 | 25,399 | +0.09(+3.39%) |
Oct 30, 2002 | 2.759 | 2.811 | 2.742 | 2.794 | 207,835 | +0.03(+1.25%) |
Oct 29, 2002 | 2.759 | 2.759 | 2.750 | 2.759 | 38,737 | -0.01(-0.31%) |
Oct 28, 2002 | 2.785 | 2.785 | 2.759 | 2.768 | 5,567 | -0.03(-0.93%) |
Oct 25, 2002 | 2.690 | 2.794 | 2.690 | 2.794 | 4,755 | +0.09(+3.51%) |
Oct 24, 2002 | 2.673 | 2.699 | 2.673 | 2.699 | 6,610 | -0.02(-0.63%) |
Oct 23, 2002 | 2.742 | 2.742 | 2.716 | 2.716 | 19,600 | -0.03(-0.94%) |
Oct 22, 2002 | 2.742 | 2.794 | 2.699 | 2.742 | 115,979 | +0.02(+0.63%) |
Oct 21, 2002 | 2.725 | 2.794 | 2.725 | 2.725 | 16,932 | -0.03(-1.25%) |
Oct 18, 2002 | 2.759 | 2.802 | 2.699 | 2.759 | 20,064 | -0.06(-2.14%) |
Oct 17, 2002 | 2.759 | 2.819 | 2.716 | 2.819 | 384,935 | +0.06(+2.19%) |
Oct 16, 2002 | 2.750 | 2.759 | 2.699 | 2.759 | 35,257 | +0.03(+1.27%) |
Oct 15, 2002 | 2.794 | 2.794 | 2.716 | 2.725 | 14,613 | +0.01(+0.32%) |
Oct 14, 2002 | 2.776 | 2.776 | 2.682 | 2.716 | 15,309 | -0.03(-1.25%) |
Oct 11, 2002 | 2.673 | 2.750 | 2.673 | 2.750 | 25,167 | +0.09(+3.24%) |
Oct 10, 2002 | 2.656 | 2.664 | 2.647 | 2.664 | 31,430 | -0.01(-0.32%) |
Oct 09, 2002 | 2.664 | 2.682 | 2.638 | 2.673 | 4,662,372 | +0.01(+0.32%) |
Oct 08, 2002 | 2.690 | 2.716 | 2.638 | 2.664 | 71,095 | +0.02(+0.65%) |
Oct 07, 2002 | 2.656 | 2.664 | 2.638 | 2.647 | 255,154 | +0.03(+0.99%) |
Oct 04, 2002 | 2.604 | 2.630 | 2.604 | 2.621 | 11,713 | -0.01(-0.33%) |
Oct 03, 2002 | 2.656 | 2.699 | 2.630 | 2.630 | 75,966 | +0.00(+0.00%) |
Oct 02, 2002 | 2.595 | 2.707 | 2.595 | 2.630 | 13,569 | +0.02(+0.66%) |
Oct 01, 2002 | 2.656 | 2.656 | 2.595 | 2.613 | 10,090 | -0.01(-0.33%) |
Sep 30, 2002 | 2.587 | 2.621 | 2.569 | 2.621 | 39,548 | +0.00(+0.00%) |
Sep 27, 2002 | 2.587 | 2.630 | 2.587 | 2.621 | 2,319 | +0.05(+2.01%) |
Sep 26, 2002 | 2.544 | 2.621 | 2.544 | 2.569 | 35,837 | +0.04(+1.71%) |
Sep 25, 2002 | 2.613 | 2.613 | 2.509 | 2.526 | 43,028 | -0.14(-5.18%) |
Sep 24, 2002 | 2.587 | 2.664 | 2.561 | 2.664 | 12,641 | +0.00(+0.00%) |
Sep 23, 2002 | 2.604 | 2.707 | 2.552 | 2.664 | 8,466 | +0.06(+2.32%) |
Sep 20, 2002 | 2.604 | 2.621 | 2.561 | 2.604 | 106,237 | +0.00(+0.00%) |
Sep 19, 2002 | 2.621 | 2.621 | 2.604 | 2.604 | 70,167 | -0.06(-2.27%) |
Sep 18, 2002 | 2.656 | 2.673 | 2.621 | 2.664 | 12,177 | +0.06(+2.32%) |
Sep 17, 2002 | 2.595 | 2.630 | 2.595 | 2.604 | 6,842 | +0.00(+0.00%) |
Sep 16, 2002 | 2.699 | 2.699 | 2.595 | 2.604 | 13,453 | -0.04(-1.63%) |
Sep 13, 2002 | 2.647 | 2.673 | 2.647 | 2.647 | 3,131 | -0.03(-0.97%) |
Sep 12, 2002 | 2.595 | 2.707 | 2.595 | 2.673 | 34,793 | -0.04(-1.59%) |
Sep 11, 2002 | 2.699 | 2.716 | 2.621 | 2.716 | 10,206 | +0.09(+3.28%) |
Sep 10, 2002 | 2.673 | 2.673 | 2.587 | 2.630 | 4,871 | -0.04(-1.61%) |
Sep 09, 2002 | 2.716 | 2.716 | 2.630 | 2.673 | 927 | +0.03(+0.98%) |
Sep 06, 2002 | 2.673 | 2.673 | 2.613 | 2.647 | 36,185 | +0.06(+2.33%) |
Sep 05, 2002 | 2.699 | 2.699 | 2.587 | 2.587 | 48,015 | -0.20(-7.12%) |
Sep 04, 2002 | 2.621 | 2.785 | 2.587 | 2.785 | 11,713 | +0.11(+4.19%) |
Sep 03, 2002 | 2.630 | 2.794 | 2.569 | 2.673 | 30,270 | +0.00(+0.00%) |
Aug 30, 2002 | 2.647 | 2.673 | 2.647 | 2.673 | 12,757 | +0.00(+0.00%) |
Aug 29, 2002 | 2.725 | 2.802 | 2.647 | 2.673 | 68,775 | -0.05(-1.90%) |
Aug 28, 2002 | 2.828 | 2.828 | 2.716 | 2.725 | 5,682 | -0.05(-1.86%) |
Aug 27, 2002 | 2.759 | 2.880 | 2.630 | 2.776 | 40,360 | -0.03(-0.92%) |
Aug 26, 2002 | 2.802 | 2.888 | 2.733 | 2.802 | 7,422 | +0.03(+0.93%) |
Aug 23, 2002 | 2.716 | 2.776 | 2.690 | 2.776 | 6,378 | +0.06(+2.22%) |
Aug 22, 2002 | 2.613 | 2.725 | 2.613 | 2.716 | 16,585 | +0.02(+0.64%) |
Aug 21, 2002 | 2.716 | 2.742 | 2.587 | 2.699 | 71,559 | +0.03(+0.97%) |
Aug 20, 2002 | 2.932 | 3.035 | 2.630 | 2.673 | 61,933 | -0.07(-2.52%) |
Aug 16, 2002 | 2.716 | 2.750 | 2.673 | 2.742 | 27,487 | +0.07(+2.58%) |
Aug 15, 2002 | 2.656 | 2.733 | 2.647 | 2.673 | 115,399 | +0.03(+1.31%) |
Aug 14, 2002 | 2.647 | 2.647 | 2.595 | 2.638 | 19,600 | -0.01(-0.33%) |
Aug 13, 2002 | 2.647 | 2.656 | 2.604 | 2.647 | 70,515 | +0.00(+0.00%) |
Aug 12, 2002 | 2.647 | 2.673 | 2.587 | 2.647 | 31,430 | -0.03(-0.97%) |
Aug 07, 2002 | 2.656 | 2.845 | 2.656 | 2.673 | 21,804 | +0.06(+2.31%) |
Aug 06, 2002 | 2.656 | 2.656 | 2.604 | 2.613 | 30,618 | -0.02(-0.66%) |
Aug 05, 2002 | 2.802 | 2.828 | 2.630 | 2.630 | 28,067 | -0.09(-3.48%) |
Aug 02, 2002 | 2.759 | 2.845 | 2.725 | 2.725 | 47,783 | -0.02(-0.63%) |