Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.039 | 3.039 | 3.019 | 3.019 | 2,669 | -0.12(-3.73%) |
Oct 30, 2002 | 3.136 | 3.136 | 3.136 | 3.136 | 102 | +0.10(+3.21%) |
Oct 29, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 513 | -0.13(-4.00%) |
Oct 24, 2002 | 3.165 | 3.165 | 3.165 | 3.165 | 410 | +0.00(+0.00%) |
Oct 23, 2002 | 3.165 | 3.165 | 3.117 | 3.165 | 1,642 | -0.01(-0.31%) |
Oct 22, 2002 | 3.175 | 3.175 | 3.175 | 3.175 | 102 | -0.18(-5.23%) |
Oct 21, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 205 | +0.19(+5.85%) |
Oct 18, 2002 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 2.873 | 3.360 | 2.825 | 3.165 | 7,187 | +0.30(+10.54%) |
Oct 16, 2002 | 2.863 | 2.863 | 2.863 | 2.863 | 205 | +0.14(+5.00%) |
Oct 15, 2002 | 2.727 | 2.727 | 2.727 | 2.727 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 2.727 | 2.727 | 2.727 | 2.727 | 102 | +0.05(+1.82%) |
Oct 11, 2002 | 2.630 | 2.678 | 2.620 | 2.678 | 4,312 | +0.05(+1.85%) |
Oct 10, 2002 | 2.678 | 2.727 | 2.630 | 2.630 | 4,517 | +0.04(+1.50%) |
Oct 09, 2002 | 2.581 | 2.591 | 2.581 | 2.591 | 2,053 | -0.07(-2.56%) |
Oct 08, 2002 | 2.747 | 2.747 | 2.659 | 2.659 | 616 | -0.21(-7.46%) |
Oct 07, 2002 | 2.825 | 2.873 | 2.825 | 2.873 | 1,129 | +0.15(+5.32%) |
Oct 04, 2002 | 2.727 | 2.737 | 2.727 | 2.728 | 718 | +0.00(+0.04%) |
Oct 03, 2002 | 2.786 | 2.786 | 2.727 | 2.727 | 1,026 | -0.01(-0.36%) |
Oct 02, 2002 | 2.737 | 2.737 | 2.737 | 2.737 | 102 | +0.01(+0.32%) |
Oct 01, 2002 | 2.776 | 2.815 | 2.727 | 2.728 | 82,137 | -0.05(-1.72%) |
Sep 30, 2002 | 2.776 | 2.776 | 2.776 | 2.776 | 410 | -0.05(-1.72%) |
Sep 27, 2002 | 2.678 | 2.873 | 2.678 | 2.825 | 9,445 | +0.18(+6.62%) |
Sep 26, 2002 | 2.678 | 2.678 | 2.649 | 2.649 | 4,106 | -0.08(-2.86%) |
Sep 25, 2002 | 2.717 | 2.727 | 2.639 | 2.727 | 1,848 | +0.01(+0.36%) |
Sep 24, 2002 | 2.805 | 2.912 | 2.591 | 2.717 | 13,450 | -0.20(-6.97%) |
Sep 23, 2002 | 2.921 | 2.921 | 2.921 | 2.921 | 205 | -0.00(-0.03%) |
Sep 20, 2002 | 2.922 | 2.922 | 2.922 | 2.922 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 3.019 | 3.019 | 2.708 | 2.922 | 3,798 | -0.14(-4.43%) |
Sep 18, 2002 | 3.057 | 3.057 | 3.057 | 3.057 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.058 | 3.068 | 3.010 | 3.057 | 2,156 | +0.02(+0.61%) |
Sep 16, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.058 | 3.058 | 3.039 | 3.039 | 616 | +0.35(+13.04%) |
Sep 10, 2002 | 2.747 | 2.786 | 2.678 | 2.688 | 3,080 | -0.05(-1.78%) |
Sep 09, 2002 | 3.067 | 3.067 | 2.737 | 2.737 | 718 | -0.29(-9.65%) |
Sep 06, 2002 | 3.029 | 3.029 | 3.029 | 3.029 | 102 | +0.00(+0.00%) |
Sep 05, 2002 | 2.922 | 3.039 | 2.903 | 3.029 | 1,437 | +0.12(+4.01%) |
Sep 04, 2002 | 2.912 | 2.912 | 2.678 | 2.912 | 13,860 | +0.23(+8.73%) |
Sep 03, 2002 | 2.825 | 2.825 | 2.649 | 2.678 | 3,901 | -0.15(-5.17%) |
Aug 30, 2002 | 2.922 | 2.922 | 2.825 | 2.825 | 616 | +0.05(+1.75%) |
Aug 29, 2002 | 2.678 | 2.777 | 2.678 | 2.776 | 7,187 | +0.01(+0.35%) |
Aug 28, 2002 | 2.766 | 2.766 | 2.766 | 2.766 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 2.825 | 2.825 | 2.678 | 2.766 | 12,936 | -0.06(-2.07%) |
Aug 26, 2002 | 3.117 | 3.117 | 2.825 | 2.825 | 15,195 | -0.28(-9.12%) |
Aug 23, 2002 | 3.146 | 3.146 | 3.108 | 3.108 | 1,745 | -0.03(-0.93%) |
Aug 22, 2002 | 3.214 | 3.214 | 3.107 | 3.137 | 2,669 | +0.02(+0.62%) |
Aug 21, 2002 | 3.312 | 3.350 | 2.922 | 3.118 | 16,016 | -0.19(-5.83%) |
Aug 20, 2002 | 3.652 | 3.652 | 2.825 | 3.311 | 69,714 | -0.59(-15.05%) |
Aug 16, 2002 | 4.188 | 4.285 | 3.896 | 3.897 | 7,392 | -0.46(-10.49%) |
Aug 15, 2002 | 4.743 | 4.743 | 4.100 | 4.354 | 4,620 | +0.39(+9.86%) |
Aug 14, 2002 | 3.872 | 3.964 | 3.428 | 3.963 | 8,316 | -0.13(-3.12%) |
Aug 13, 2002 | 3.896 | 4.091 | 3.896 | 4.091 | 1,848 | +0.43(+11.70%) |
Aug 12, 2002 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | -0.23(-6.00%) |
Aug 07, 2002 | 3.789 | 4.139 | 3.760 | 3.896 | 4,517 | +0.10(+2.56%) |
Aug 06, 2002 | 3.799 | 3.799 | 3.799 | 3.799 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 4.188 | 4.276 | 3.799 | 3.799 | 14,036 | -0.34(-8.24%) |
Aug 02, 2002 | 4.139 | 4.139 | 4.139 | 4.139 | 2,053 | +0.00(+0.00%) |