Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.259 | 2.312 | 2.229 | 2.274 | 110,826 | +0.05(+2.39%) |
Oct 30, 2002 | 2.221 | 2.297 | 2.221 | 2.221 | 66,873 | -0.01(-0.34%) |
Oct 29, 2002 | 2.259 | 2.259 | 2.032 | 2.229 | 32,600 | +0.08(+3.52%) |
Oct 28, 2002 | 2.274 | 2.274 | 2.123 | 2.153 | 53,419 | -0.11(-5.02%) |
Oct 25, 2002 | 2.237 | 2.290 | 2.024 | 2.267 | 141,832 | +0.14(+6.82%) |
Oct 24, 2002 | 2.146 | 2.161 | 1.895 | 2.122 | 53,480 | -0.03(-1.44%) |
Oct 23, 2002 | 2.024 | 2.153 | 1.971 | 2.153 | 51,441 | +0.22(+11.37%) |
Oct 22, 2002 | 2.055 | 2.138 | 1.926 | 1.933 | 49,198 | -0.13(-6.25%) |
Oct 21, 2002 | 2.092 | 2.153 | 2.024 | 2.062 | 29,149 | +0.02(+0.74%) |
Oct 18, 2002 | 2.168 | 2.176 | 1.926 | 2.047 | 40,150 | -0.08(-3.91%) |
Oct 17, 2002 | 2.123 | 2.130 | 1.918 | 2.130 | 64,367 | +0.07(+3.31%) |
Oct 16, 2002 | 2.024 | 2.123 | 1.911 | 2.062 | 55,218 | -0.04(-1.81%) |
Oct 15, 2002 | 2.305 | 2.305 | 2.115 | 2.100 | 116,335 | -0.14(-6.42%) |
Oct 14, 2002 | 2.267 | 2.282 | 2.153 | 2.244 | 45,769 | -0.02(-1.00%) |
Oct 11, 2002 | 2.161 | 2.312 | 2.161 | 2.267 | 66,345 | +0.05(+2.05%) |
Oct 10, 2002 | 2.180 | 2.274 | 2.168 | 2.221 | 20,254 | -0.00(-0.03%) |
Oct 09, 2002 | 2.191 | 2.282 | 2.085 | 2.222 | 96,682 | -0.01(-0.64%) |
Oct 08, 2002 | 2.161 | 2.237 | 2.062 | 2.237 | 76,633 | +0.09(+4.24%) |
Oct 07, 2002 | 2.229 | 2.305 | 2.130 | 2.146 | 43,368 | -0.02(-1.05%) |
Oct 04, 2002 | 2.168 | 2.350 | 2.130 | 2.168 | 53,419 | +0.01(+0.35%) |
Oct 03, 2002 | 2.062 | 2.312 | 2.062 | 2.161 | 52,891 | +0.09(+4.40%) |
Oct 02, 2002 | 2.267 | 2.403 | 2.062 | 2.070 | 156,301 | -0.31(-13.06%) |
Oct 01, 2002 | 2.320 | 2.388 | 2.161 | 2.381 | 103,277 | +0.08(+3.63%) |
Sep 30, 2002 | 2.350 | 2.449 | 2.237 | 2.297 | 70,024 | -0.05(-2.26%) |
Sep 27, 2002 | 2.085 | 2.434 | 2.085 | 2.350 | 184,660 | +0.12(+5.44%) |
Sep 26, 2002 | 2.055 | 2.252 | 2.009 | 2.229 | 271,054 | +0.11(+5.38%) |
Sep 25, 2002 | 2.047 | 2.168 | 1.880 | 2.115 | 342,808 | +0.09(+4.49%) |
Sep 24, 2002 | 2.047 | 2.161 | 1.986 | 2.024 | 115,689 | -0.08(-3.96%) |
Sep 23, 2002 | 2.161 | 2.312 | 1.971 | 2.108 | 176,614 | -0.03(-1.42%) |
Sep 20, 2002 | 2.153 | 2.350 | 2.047 | 2.138 | 379,769 | +0.15(+7.67%) |
Sep 19, 2002 | 1.773 | 2.350 | 1.713 | 1.986 | 1,558,405 | +0.28(+16.40%) |
Sep 18, 2002 | 2.540 | 2.563 | 1.600 | 1.706 | 2,626,764 | -1.99(-53.80%) |
Sep 16, 2002 | 3.503 | 3.867 | 3.503 | 3.692 | 30,205 | +0.05(+1.46%) |
Sep 13, 2002 | 3.609 | 3.708 | 3.412 | 3.639 | 25,501 | +0.15(+4.35%) |
Sep 12, 2002 | 3.601 | 3.707 | 3.480 | 3.487 | 24,401 | -0.12(-3.36%) |
Sep 11, 2002 | 3.791 | 3.791 | 3.594 | 3.609 | 55,134 | -0.24(-6.11%) |
Sep 10, 2002 | 3.897 | 3.944 | 3.836 | 3.844 | 192,969 | -0.05(-1.32%) |
Sep 09, 2002 | 3.791 | 3.920 | 3.753 | 3.895 | 79,535 | +0.07(+1.74%) |
Sep 06, 2002 | 3.753 | 3.867 | 3.715 | 3.829 | 70,302 | +0.07(+1.81%) |
Sep 05, 2002 | 3.571 | 3.791 | 3.427 | 3.760 | 77,029 | +0.20(+5.53%) |
Sep 04, 2002 | 3.184 | 3.563 | 3.184 | 3.563 | 43,548 | +0.39(+12.44%) |
Sep 03, 2002 | 3.556 | 3.640 | 3.154 | 3.169 | 41,605 | -0.43(-12.00%) |
Aug 30, 2002 | 3.798 | 3.798 | 3.419 | 3.601 | 50,122 | -0.20(-5.38%) |
Aug 29, 2002 | 3.685 | 3.821 | 3.632 | 3.806 | 79,667 | +0.20(+5.46%) |
Aug 28, 2002 | 3.616 | 3.768 | 3.609 | 3.609 | 183,604 | -0.03(-0.83%) |
Aug 27, 2002 | 3.609 | 3.844 | 3.609 | 3.639 | 316,691 | +0.06(+1.69%) |
Aug 26, 2002 | 3.601 | 3.639 | 3.525 | 3.578 | 45,214 | -0.04(-1.05%) |
Aug 23, 2002 | 3.419 | 3.783 | 3.419 | 3.616 | 160,758 | +0.10(+2.82%) |
Aug 22, 2002 | 3.177 | 3.601 | 3.086 | 3.517 | 187,825 | +0.45(+14.83%) |
Aug 21, 2002 | 3.108 | 3.177 | 2.919 | 3.063 | 145,485 | -0.05(-1.70%) |
Aug 20, 2002 | 3.275 | 3.366 | 3.116 | 3.116 | 89,296 | -0.22(-6.59%) |
Aug 16, 2002 | 3.423 | 3.510 | 3.328 | 3.336 | 72,413 | -0.06(-1.79%) |
Aug 15, 2002 | 3.563 | 3.591 | 3.351 | 3.397 | 109,477 | -0.09(-2.61%) |
Aug 14, 2002 | 3.412 | 3.495 | 3.336 | 3.487 | 43,395 | +0.06(+1.77%) |
Aug 13, 2002 | 3.723 | 3.783 | 3.427 | 3.427 | 64,499 | -0.29(-7.76%) |
Aug 12, 2002 | 3.828 | 3.829 | 3.677 | 3.715 | 77,425 | +0.04(+1.03%) |
Aug 07, 2002 | 3.829 | 3.829 | 3.563 | 3.677 | 94,440 | -0.10(-2.61%) |
Aug 06, 2002 | 3.745 | 3.867 | 3.647 | 3.776 | 71,094 | +0.22(+6.18%) |
Aug 05, 2002 | 3.647 | 3.677 | 3.510 | 3.556 | 3,811,910 | -0.11(-3.10%) |
Aug 02, 2002 | 3.821 | 3.904 | 3.647 | 3.669 | 65,818 | -0.11(-2.99%) |