Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.521 | 2.591 | 2.459 | 2.547 | 28,361 | +0.11(+4.71%) |
Oct 30, 2002 | 2.459 | 2.477 | 2.380 | 2.433 | 26,092 | -0.02(-0.72%) |
Oct 29, 2002 | 2.503 | 2.556 | 2.415 | 2.450 | 22,916 | -0.02(-0.71%) |
Oct 28, 2002 | 2.380 | 2.539 | 2.380 | 2.468 | 20,760 | +0.11(+4.87%) |
Oct 25, 2002 | 2.618 | 2.644 | 2.336 | 2.354 | 94,615 | -0.27(-10.40%) |
Oct 24, 2002 | 2.600 | 2.644 | 2.530 | 2.627 | 62,736 | -0.01(-0.33%) |
Oct 23, 2002 | 2.512 | 2.644 | 2.512 | 2.636 | 61,148 | +0.05(+2.05%) |
Oct 22, 2002 | 2.803 | 2.803 | 2.565 | 2.583 | 41,521 | -0.24(-8.44%) |
Oct 21, 2002 | 2.380 | 2.821 | 2.380 | 2.821 | 56,156 | +0.48(+20.75%) |
Oct 18, 2002 | 2.116 | 2.336 | 2.098 | 2.336 | 64,778 | +0.21(+9.96%) |
Oct 17, 2002 | 2.080 | 2.177 | 2.080 | 2.124 | 44,698 | +0.04(+2.12%) |
Oct 16, 2002 | 2.036 | 2.116 | 2.036 | 2.080 | 58,538 | -0.01(-0.42%) |
Oct 15, 2002 | 1.983 | 2.160 | 1.983 | 2.089 | 162,343 | +0.09(+4.41%) |
Oct 14, 2002 | 2.010 | 2.054 | 1.904 | 2.001 | 37,664 | -0.07(-3.40%) |
Oct 11, 2002 | 2.362 | 2.362 | 2.027 | 2.071 | 152,700 | -0.34(-14.23%) |
Oct 10, 2002 | 2.600 | 2.600 | 2.380 | 2.415 | 39,139 | -0.19(-7.12%) |
Oct 09, 2002 | 2.644 | 2.644 | 2.600 | 2.600 | 783,015 | -0.04(-1.67%) |
Oct 08, 2002 | 2.688 | 2.733 | 2.644 | 2.644 | 114,128 | -0.13(-4.76%) |
Oct 07, 2002 | 2.829 | 2.829 | 2.777 | 2.777 | 22,802 | -0.06(-2.17%) |
Oct 04, 2002 | 2.944 | 2.944 | 2.829 | 2.838 | 34,488 | -0.11(-3.59%) |
Oct 03, 2002 | 2.962 | 2.997 | 2.926 | 2.944 | 7,714 | -0.02(-0.60%) |
Oct 02, 2002 | 3.041 | 3.041 | 2.909 | 2.962 | 24,277 | -0.08(-2.61%) |
Oct 01, 2002 | 2.997 | 3.006 | 2.935 | 3.041 | 140,675 | +0.02(+0.58%) |
Sep 30, 2002 | 2.962 | 3.023 | 2.918 | 3.023 | 21,441 | +0.06(+2.08%) |
Sep 27, 2002 | 3.006 | 3.015 | 2.909 | 2.962 | 30,517 | -0.06(-2.04%) |
Sep 26, 2002 | 2.935 | 3.023 | 2.935 | 3.023 | 39,706 | +0.03(+0.88%) |
Sep 25, 2002 | 2.979 | 3.015 | 2.918 | 2.997 | 33,807 | +0.01(+0.30%) |
Sep 24, 2002 | 3.085 | 3.112 | 2.918 | 2.988 | 115,376 | -0.10(-3.14%) |
Sep 23, 2002 | 3.182 | 3.191 | 3.103 | 3.085 | 40,727 | -0.11(-3.32%) |
Sep 20, 2002 | 3.120 | 3.253 | 3.094 | 3.191 | 31,084 | +0.05(+1.69%) |
Sep 19, 2002 | 3.173 | 3.217 | 3.129 | 3.138 | 27,567 | -0.05(-1.66%) |
Sep 18, 2002 | 3.350 | 3.350 | 3.173 | 3.191 | 109,817 | -0.16(-4.74%) |
Sep 17, 2002 | 3.473 | 3.473 | 3.341 | 3.350 | 34,261 | -0.12(-3.55%) |
Sep 16, 2002 | 3.526 | 3.526 | 3.394 | 3.473 | 35,168 | -0.01(-0.25%) |
Sep 13, 2002 | 3.420 | 3.482 | 3.350 | 3.482 | 48,328 | +0.06(+1.80%) |
Sep 12, 2002 | 3.552 | 3.552 | 3.394 | 3.420 | 58,198 | -0.14(-3.96%) |
Sep 11, 2002 | 3.614 | 3.623 | 3.552 | 3.561 | 44,471 | -0.03(-0.74%) |
Sep 10, 2002 | 3.543 | 3.693 | 3.535 | 3.588 | 21,214 | +0.11(+3.30%) |
Sep 09, 2002 | 3.438 | 3.508 | 3.402 | 3.473 | 9,189 | +0.04(+1.03%) |
Sep 06, 2002 | 3.491 | 3.491 | 3.394 | 3.438 | 17,357 | -0.04(-1.02%) |
Sep 05, 2002 | 3.438 | 3.473 | 3.385 | 3.473 | 36,757 | +0.04(+1.03%) |
Sep 04, 2002 | 3.420 | 3.482 | 3.420 | 3.438 | 66,253 | +0.00(+0.00%) |
Sep 03, 2002 | 3.482 | 3.482 | 3.394 | 3.438 | 40,047 | -0.04(-1.02%) |
Aug 30, 2002 | 3.473 | 3.508 | 3.438 | 3.473 | 22,462 | +0.00(+0.00%) |
Aug 29, 2002 | 3.570 | 3.570 | 3.420 | 3.473 | 22,008 | -0.10(-2.72%) |
Aug 28, 2002 | 3.508 | 3.579 | 3.438 | 3.570 | 50,824 | +0.06(+1.76%) |
Aug 27, 2002 | 3.455 | 3.543 | 3.261 | 3.508 | 183,217 | +0.07(+2.05%) |
Aug 26, 2002 | 3.658 | 3.658 | 3.438 | 3.438 | 108,569 | -0.18(-4.88%) |
Aug 23, 2002 | 3.561 | 3.658 | 3.526 | 3.614 | 71,358 | +0.06(+1.74%) |
Aug 22, 2002 | 3.746 | 3.746 | 3.526 | 3.552 | 92,686 | -0.20(-5.40%) |
Aug 21, 2002 | 3.746 | 3.808 | 3.667 | 3.755 | 12,138 | +0.00(+0.00%) |
Aug 20, 2002 | 3.790 | 3.790 | 3.658 | 3.755 | 81,909 | +0.01(+0.24%) |
Aug 16, 2002 | 3.746 | 3.834 | 3.711 | 3.746 | 20,647 | +0.00(+0.00%) |
Aug 15, 2002 | 3.729 | 3.746 | 3.614 | 3.746 | 25,185 | +0.01(+0.24%) |
Aug 14, 2002 | 3.878 | 3.878 | 3.535 | 3.737 | 124,792 | -0.23(-5.78%) |
Aug 13, 2002 | 4.275 | 4.337 | 3.878 | 3.967 | 98,585 | -0.40(-9.09%) |
Aug 12, 2002 | 4.363 | 4.407 | 4.240 | 4.363 | 109,703 | -0.13(-2.94%) |
Aug 07, 2002 | 4.716 | 4.733 | 4.451 | 4.495 | 29,382 | -0.28(-5.90%) |
Aug 06, 2002 | 4.513 | 4.778 | 4.469 | 4.778 | 34,941 | +0.19(+4.03%) |
Aug 05, 2002 | 4.760 | 4.760 | 4.592 | 4.592 | 78,165 | -0.24(-4.93%) |
Aug 02, 2002 | 4.945 | 4.954 | 4.751 | 4.830 | 53,660 | -0.11(-2.32%) |