Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.856 | 2.976 | 2.856 | 2.964 | 3,566,227 | +0.10(+3.44%) |
Oct 30, 2002 | 2.809 | 2.883 | 2.778 | 2.865 | 1,722,251 | +0.01(+0.41%) |
Oct 29, 2002 | 2.873 | 2.892 | 2.751 | 2.854 | 1,367,928 | -0.05(-1.73%) |
Oct 28, 2002 | 2.805 | 2.906 | 2.741 | 2.904 | 2,409,187 | +0.11(+4.02%) |
Oct 25, 2002 | 2.776 | 2.809 | 2.709 | 2.792 | 2,301,159 | -0.01(-0.48%) |
Oct 24, 2002 | 2.950 | 2.950 | 2.776 | 2.805 | 4,797,182 | -0.10(-3.33%) |
Oct 23, 2002 | 2.834 | 3.018 | 2.834 | 2.902 | 4,387,036 | +0.02(+0.67%) |
Oct 22, 2002 | 2.972 | 2.972 | 2.776 | 2.883 | 1,696,148 | -0.09(-2.99%) |
Oct 21, 2002 | 2.838 | 3.010 | 2.782 | 2.972 | 1,351,129 | +0.13(+4.42%) |
Oct 18, 2002 | 2.844 | 2.871 | 2.786 | 2.846 | 2,367,836 | -0.02(-0.54%) |
Oct 17, 2002 | 2.813 | 2.863 | 2.798 | 2.861 | 3,133,339 | +0.10(+3.79%) |
Oct 16, 2002 | 2.807 | 2.809 | 2.728 | 2.757 | 1,748,353 | -0.06(-2.06%) |
Oct 15, 2002 | 2.798 | 2.861 | 2.788 | 2.815 | 3,624,635 | +0.12(+4.45%) |
Oct 14, 2002 | 2.701 | 2.767 | 2.687 | 2.695 | 1,371,546 | -0.01(-0.43%) |
Oct 11, 2002 | 2.631 | 2.738 | 2.616 | 2.707 | 2,718,541 | +0.16(+6.39%) |
Oct 10, 2002 | 2.567 | 2.579 | 2.457 | 2.544 | 4,280,558 | -0.03(-0.98%) |
Oct 09, 2002 | 2.631 | 2.683 | 2.538 | 2.569 | 2,169,870 | -0.15(-5.68%) |
Oct 08, 2002 | 2.798 | 2.863 | 2.592 | 2.724 | 1,188,828 | -0.05(-1.95%) |
Oct 07, 2002 | 2.979 | 2.981 | 2.745 | 2.778 | 3,373,947 | -0.20(-6.75%) |
Oct 04, 2002 | 3.163 | 3.192 | 2.979 | 2.979 | 2,663,234 | -0.16(-5.23%) |
Oct 03, 2002 | 3.328 | 3.347 | 3.105 | 3.144 | 4,830,004 | -0.21(-6.39%) |
Oct 02, 2002 | 3.440 | 3.535 | 3.355 | 3.359 | 3,403,668 | -0.12(-3.45%) |
Oct 01, 2002 | 3.273 | 3.479 | 3.244 | 3.479 | 2,333,722 | +0.21(+6.45%) |
Sep 30, 2002 | 3.289 | 3.289 | 3.194 | 3.268 | 2,844,143 | -0.09(-2.71%) |
Sep 27, 2002 | 3.434 | 3.436 | 3.343 | 3.359 | 1,072,013 | -0.08(-2.20%) |
Sep 26, 2002 | 3.372 | 3.442 | 3.289 | 3.434 | 1,919,699 | +0.07(+2.19%) |
Sep 25, 2002 | 3.579 | 3.622 | 3.241 | 3.361 | 3,540,642 | -0.10(-3.02%) |
Sep 24, 2002 | 3.037 | 3.773 | 2.941 | 3.465 | 14,346,578 | +0.41(+13.43%) |
Sep 23, 2002 | 2.950 | 3.082 | 2.912 | 3.055 | 1,815,289 | +0.09(+2.87%) |
Sep 20, 2002 | 3.018 | 3.057 | 2.923 | 2.970 | 2,080,450 | -0.04(-1.35%) |
Sep 19, 2002 | 3.078 | 3.144 | 3.010 | 3.010 | 77,532 | -0.11(-3.41%) |
Sep 18, 2002 | 3.095 | 3.146 | 3.018 | 3.117 | 5,246,353 | -0.04(-1.17%) |
Sep 17, 2002 | 3.221 | 3.250 | 3.113 | 3.154 | 1,303,059 | -0.04(-1.15%) |
Sep 16, 2002 | 3.299 | 3.308 | 3.167 | 3.190 | 1,807,278 | -0.13(-3.79%) |
Sep 13, 2002 | 3.124 | 3.316 | 3.124 | 3.316 | 2,576,657 | +0.15(+4.64%) |
Sep 12, 2002 | 3.239 | 3.310 | 3.169 | 3.169 | 801,167 | -0.08(-2.44%) |
Sep 11, 2002 | 3.241 | 3.328 | 3.183 | 3.248 | 2,756,790 | +0.12(+3.90%) |
Sep 10, 2002 | 3.041 | 3.188 | 3.008 | 3.126 | 3,203,893 | +0.11(+3.72%) |
Sep 09, 2002 | 3.034 | 3.061 | 2.950 | 3.014 | 1,941,667 | -0.03(-1.08%) |
Sep 06, 2002 | 2.960 | 3.047 | 2.952 | 3.047 | 2,912,888 | +0.14(+4.65%) |
Sep 05, 2002 | 2.939 | 2.958 | 2.861 | 2.912 | 2,545,644 | -0.03(-0.92%) |
Sep 04, 2002 | 2.879 | 2.968 | 2.861 | 2.939 | 2,312,271 | +0.06(+2.22%) |
Sep 03, 2002 | 2.997 | 2.997 | 2.875 | 2.875 | 1,322,184 | -0.12(-4.07%) |
Aug 30, 2002 | 2.906 | 3.057 | 2.902 | 2.997 | 978,457 | +0.05(+1.84%) |
Aug 29, 2002 | 2.954 | 2.976 | 2.914 | 2.943 | 998,357 | -0.01(-0.39%) |
Aug 28, 2002 | 3.037 | 3.055 | 2.950 | 2.954 | 1,475,698 | -0.10(-3.35%) |
Aug 27, 2002 | 3.173 | 3.217 | 3.024 | 3.057 | 2,464,752 | -0.08(-2.59%) |
Aug 26, 2002 | 3.076 | 3.169 | 3.061 | 3.138 | 1,405,660 | +0.08(+2.53%) |
Aug 23, 2002 | 3.032 | 3.155 | 3.018 | 3.061 | 3,414,522 | -0.02(-0.50%) |
Aug 22, 2002 | 3.037 | 3.134 | 3.037 | 3.076 | 2,761,700 | +0.04(+1.27%) |
Aug 21, 2002 | 3.181 | 3.192 | 2.941 | 3.037 | 3,546,844 | -0.09(-3.03%) |
Aug 20, 2002 | 3.099 | 3.221 | 3.024 | 3.132 | 3,035,906 | +0.17(+5.68%) |
Aug 16, 2002 | 2.887 | 2.989 | 2.873 | 2.964 | 1,834,156 | +0.08(+2.68%) |
Aug 15, 2002 | 3.095 | 3.134 | 2.825 | 2.887 | 6,136,940 | -0.18(-5.99%) |
Aug 14, 2002 | 2.933 | 3.088 | 2.904 | 3.070 | 2,574,331 | +0.14(+4.82%) |
Aug 13, 2002 | 2.945 | 3.006 | 2.863 | 2.929 | 2,337,857 | -0.02(-0.53%) |
Aug 12, 2002 | 2.873 | 2.960 | 2.854 | 2.945 | 1,684,001 | +0.05(+1.60%) |
Aug 07, 2002 | 2.993 | 3.059 | 2.709 | 2.898 | 4,017,982 | -0.05(-1.58%) |
Aug 06, 2002 | 2.974 | 3.037 | 2.912 | 2.945 | 5,223,868 | +0.05(+1.67%) |
Aug 05, 2002 | 3.250 | 3.250 | 2.881 | 2.896 | 6,707,578 | -0.36(-11.10%) |
Aug 02, 2002 | 3.386 | 3.459 | 3.175 | 3.258 | 9,369,004 | -0.08(-2.38%) |