Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.541 | 2.582 | 2.517 | 2.571 | 103,054 | +0.04(+1.40%) |
Oct 30, 2002 | 2.523 | 2.571 | 2.517 | 2.535 | 10,999 | +0.00(+0.00%) |
Oct 29, 2002 | 2.517 | 2.547 | 2.517 | 2.535 | 19,121 | +0.02(+0.70%) |
Oct 28, 2002 | 2.523 | 2.523 | 2.517 | 2.517 | 2,707 | -0.01(-0.23%) |
Oct 25, 2002 | 2.512 | 2.529 | 2.512 | 2.523 | 6,938 | -0.02(-0.70%) |
Oct 24, 2002 | 2.553 | 2.553 | 2.541 | 2.541 | 13,706 | -0.03(-1.15%) |
Oct 23, 2002 | 2.547 | 2.571 | 2.547 | 2.571 | 15,737 | +0.00(+0.00%) |
Oct 22, 2002 | 2.517 | 2.571 | 2.512 | 2.571 | 14,722 | +0.05(+2.11%) |
Oct 21, 2002 | 2.565 | 2.565 | 2.517 | 2.517 | 8,630 | -0.02(-0.93%) |
Oct 18, 2002 | 2.547 | 2.565 | 2.541 | 2.541 | 17,598 | -0.01(-0.46%) |
Oct 17, 2002 | 2.588 | 2.588 | 2.547 | 2.553 | 9,137 | +0.01(+0.23%) |
Oct 16, 2002 | 2.571 | 2.594 | 2.482 | 2.547 | 14,722 | -0.02(-0.92%) |
Oct 15, 2002 | 2.494 | 2.600 | 2.488 | 2.571 | 21,998 | +0.05(+2.11%) |
Oct 14, 2002 | 2.482 | 2.523 | 2.482 | 2.517 | 5,415 | -0.02(-0.93%) |
Oct 11, 2002 | 2.535 | 2.571 | 2.482 | 2.541 | 33,336 | +0.00(+0.00%) |
Oct 10, 2002 | 2.399 | 2.541 | 2.399 | 2.541 | 69,718 | +0.06(+2.38%) |
Oct 09, 2002 | 2.482 | 2.565 | 2.452 | 2.482 | 54,319 | -0.04(-1.41%) |
Oct 08, 2002 | 2.541 | 2.541 | 2.512 | 2.517 | 21,660 | -0.05(-2.07%) |
Oct 07, 2002 | 2.630 | 2.630 | 2.571 | 2.571 | 18,444 | -0.08(-3.12%) |
Oct 04, 2002 | 2.618 | 2.712 | 2.577 | 2.653 | 10,153 | +0.01(+0.22%) |
Oct 03, 2002 | 2.571 | 2.647 | 2.571 | 2.647 | 1,861 | +0.05(+2.05%) |
Oct 02, 2002 | 2.624 | 2.624 | 2.541 | 2.594 | 21,660 | -0.07(-2.44%) |
Oct 01, 2002 | 2.541 | 2.718 | 2.512 | 2.659 | 57,873 | +0.04(+1.35%) |
Sep 30, 2002 | 2.659 | 2.659 | 2.512 | 2.624 | 51,104 | -0.04(-1.33%) |
Sep 27, 2002 | 2.659 | 2.689 | 2.659 | 2.659 | 12,183 | +0.00(+0.00%) |
Sep 26, 2002 | 2.659 | 2.659 | 2.659 | 2.659 | 20,814 | +0.00(+0.00%) |
Sep 25, 2002 | 2.659 | 2.659 | 2.659 | 2.659 | 3,892 | +0.00(+0.00%) |
Sep 24, 2002 | 2.659 | 2.665 | 2.659 | 2.659 | 5,415 | -0.01(-0.22%) |
Sep 23, 2002 | 2.659 | 2.665 | 2.600 | 2.665 | 26,567 | +0.00(+0.00%) |
Sep 20, 2002 | 2.695 | 2.695 | 2.665 | 2.665 | 15,568 | -0.02(-0.88%) |
Sep 19, 2002 | 2.671 | 2.748 | 2.659 | 2.689 | 16,245 | +0.02(+0.66%) |
Sep 18, 2002 | 2.748 | 2.748 | 2.659 | 2.671 | 6,261 | -0.08(-2.80%) |
Sep 17, 2002 | 2.748 | 2.807 | 2.748 | 2.748 | 3,215 | +0.00(+0.00%) |
Sep 16, 2002 | 2.748 | 2.777 | 2.748 | 2.748 | 5,753 | -0.03(-1.06%) |
Sep 13, 2002 | 2.795 | 2.807 | 2.718 | 2.777 | 13,537 | +0.05(+1.73%) |
Sep 12, 2002 | 2.659 | 2.789 | 2.647 | 2.730 | 11,337 | +0.04(+1.32%) |
Sep 11, 2002 | 2.689 | 2.748 | 2.689 | 2.695 | 19,798 | +0.01(+0.22%) |
Sep 10, 2002 | 2.718 | 2.718 | 2.689 | 2.689 | 10,999 | -0.07(-2.57%) |
Sep 09, 2002 | 2.777 | 2.777 | 2.748 | 2.760 | 16,245 | -0.04(-1.48%) |
Sep 06, 2002 | 2.754 | 2.801 | 2.689 | 2.801 | 12,522 | +0.00(+0.00%) |
Sep 05, 2002 | 2.813 | 2.831 | 2.718 | 2.801 | 29,105 | -0.01(-0.42%) |
Sep 04, 2002 | 2.718 | 2.813 | 2.671 | 2.813 | 25,044 | +0.14(+5.08%) |
Sep 03, 2002 | 2.943 | 2.943 | 2.671 | 2.677 | 19,967 | -0.25(-8.48%) |
Aug 30, 2002 | 2.777 | 2.925 | 2.754 | 2.925 | 41,120 | +0.15(+5.32%) |
Aug 29, 2002 | 2.866 | 2.866 | 2.748 | 2.777 | 13,199 | -0.06(-2.08%) |
Aug 28, 2002 | 2.807 | 2.896 | 2.807 | 2.837 | 78,348 | -0.01(-0.21%) |
Aug 27, 2002 | 2.848 | 2.896 | 2.748 | 2.842 | 55,165 | -0.08(-2.83%) |
Aug 26, 2002 | 2.813 | 2.925 | 2.813 | 2.925 | 66,503 | +0.06(+2.06%) |
Aug 23, 2002 | 2.866 | 2.943 | 2.866 | 2.866 | 21,829 | -0.08(-2.81%) |
Aug 22, 2002 | 3.014 | 3.043 | 2.925 | 2.949 | 456,893 | -0.06(-2.16%) |
Aug 21, 2002 | 2.955 | 3.014 | 2.925 | 3.014 | 134,698 | -0.03(-0.97%) |
Aug 20, 2002 | 2.807 | 3.073 | 2.718 | 3.043 | 53,304 | +0.18(+6.19%) |
Aug 16, 2002 | 2.896 | 2.925 | 2.866 | 2.866 | 14,552 | -0.02(-0.82%) |
Aug 15, 2002 | 2.512 | 2.925 | 2.512 | 2.890 | 83,425 | +0.44(+17.83%) |
Aug 14, 2002 | 2.423 | 2.541 | 2.423 | 2.452 | 9,137 | +0.00(+0.00%) |
Aug 13, 2002 | 2.452 | 2.517 | 2.452 | 2.452 | 9,645 | -0.06(-2.35%) |
Aug 12, 2002 | 2.547 | 2.547 | 2.441 | 2.512 | 25,890 | -0.06(-2.52%) |
Aug 07, 2002 | 2.571 | 2.600 | 2.571 | 2.577 | 17,768 | +0.01(+0.23%) |
Aug 06, 2002 | 2.630 | 2.689 | 2.571 | 2.571 | 15,906 | +0.00(+0.00%) |
Aug 05, 2002 | 2.807 | 2.866 | 2.494 | 2.571 | 32,828 | -0.28(-9.94%) |
Aug 02, 2002 | 2.955 | 2.955 | 2.837 | 2.854 | 12,522 | -0.12(-4.17%) |