Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.687 | 2.714 | 2.598 | 2.615 | 929,283 | -0.05(-1.85%) |
Oct 30, 2002 | 2.703 | 2.703 | 2.613 | 2.665 | 738,255 | -0.03(-1.00%) |
Oct 29, 2002 | 2.667 | 2.737 | 2.604 | 2.692 | 1,122,762 | +0.02(+0.84%) |
Oct 28, 2002 | 2.591 | 2.723 | 2.557 | 2.669 | 1,029,366 | +0.13(+5.03%) |
Oct 25, 2002 | 2.434 | 2.557 | 2.423 | 2.541 | 2,166,395 | +0.13(+5.40%) |
Oct 24, 2002 | 2.467 | 2.580 | 2.207 | 2.411 | 13,193,411 | -1.17(-32.60%) |
Oct 22, 2002 | 3.679 | 3.679 | 3.555 | 3.578 | 789,745 | -0.09(-2.51%) |
Oct 21, 2002 | 3.668 | 3.737 | 3.656 | 3.670 | 258,790 | -0.01(-0.24%) |
Oct 18, 2002 | 3.611 | 3.735 | 3.605 | 3.679 | 325,661 | +0.07(+1.86%) |
Oct 17, 2002 | 3.645 | 3.712 | 3.560 | 3.611 | 698,578 | +0.09(+2.55%) |
Oct 16, 2002 | 3.656 | 3.735 | 3.513 | 3.522 | 558,818 | -0.19(-5.14%) |
Oct 15, 2002 | 3.533 | 3.811 | 3.533 | 3.712 | 644,635 | +0.27(+7.82%) |
Oct 14, 2002 | 3.488 | 3.497 | 3.410 | 3.443 | 642,629 | -0.04(-1.29%) |
Oct 11, 2002 | 3.320 | 3.553 | 3.320 | 3.488 | 540,540 | +0.28(+8.59%) |
Oct 10, 2002 | 3.230 | 3.295 | 3.185 | 3.212 | 407,021 | -0.06(-1.92%) |
Oct 09, 2002 | 3.264 | 3.383 | 3.230 | 3.275 | 895,624 | -0.11(-3.31%) |
Oct 08, 2002 | 3.320 | 3.405 | 3.051 | 3.387 | 779,046 | +0.02(+0.67%) |
Oct 07, 2002 | 3.533 | 3.562 | 3.275 | 3.365 | 492,170 | -0.15(-4.15%) |
Oct 04, 2002 | 3.831 | 3.831 | 3.506 | 3.510 | 680,300 | -0.32(-8.37%) |
Oct 03, 2002 | 3.836 | 3.943 | 3.802 | 3.831 | 353,524 | -0.06(-1.56%) |
Oct 02, 2002 | 3.869 | 3.997 | 3.813 | 3.892 | 943,994 | +0.05(+1.40%) |
Oct 01, 2002 | 3.836 | 3.908 | 3.735 | 3.838 | 634,828 | +0.05(+1.24%) |
Sep 30, 2002 | 3.768 | 3.881 | 3.701 | 3.791 | 434,661 | +0.02(+0.60%) |
Sep 27, 2002 | 3.858 | 3.970 | 3.768 | 3.768 | 405,460 | -0.09(-2.33%) |
Sep 26, 2002 | 3.813 | 3.948 | 3.804 | 3.858 | 881,358 | +0.06(+1.47%) |
Sep 25, 2002 | 3.836 | 3.892 | 3.663 | 3.802 | 1,069,489 | +0.04(+1.19%) |
Sep 24, 2002 | 4.033 | 4.033 | 3.690 | 3.757 | 821,397 | -0.28(-6.84%) |
Sep 23, 2002 | 4.186 | 4.280 | 3.977 | 4.033 | 440,679 | -0.16(-3.85%) |
Sep 20, 2002 | 4.240 | 4.307 | 4.145 | 4.195 | 385,845 | +0.02(+0.54%) |
Sep 19, 2002 | 4.397 | 4.441 | 4.161 | 4.172 | 669,600 | -0.22(-5.10%) |
Sep 18, 2002 | 4.513 | 4.554 | 4.352 | 4.397 | 398,773 | -0.11(-2.44%) |
Sep 17, 2002 | 4.823 | 4.901 | 4.506 | 4.506 | 438,004 | -0.32(-6.56%) |
Sep 16, 2002 | 4.767 | 4.854 | 4.679 | 4.823 | 366,675 | +0.05(+1.03%) |
Sep 13, 2002 | 4.677 | 4.773 | 4.574 | 4.773 | 465,867 | +0.07(+1.38%) |
Sep 12, 2002 | 4.699 | 4.755 | 4.666 | 4.708 | 417,051 | -0.01(-0.29%) |
Sep 11, 2002 | 4.733 | 4.733 | 4.654 | 4.722 | 370,242 | +0.09(+1.84%) |
Sep 10, 2002 | 4.457 | 4.637 | 4.457 | 4.637 | 569,740 | +0.24(+5.35%) |
Sep 09, 2002 | 4.477 | 4.571 | 4.448 | 4.401 | 354,193 | -0.08(-1.70%) |
Sep 06, 2002 | 4.486 | 4.497 | 4.325 | 4.477 | 422,401 | +0.19(+4.34%) |
Sep 05, 2002 | 4.423 | 4.423 | 4.291 | 4.291 | 167,623 | -0.15(-3.48%) |
Sep 04, 2002 | 4.419 | 4.453 | 4.356 | 4.446 | 491,055 | +0.03(+0.61%) |
Sep 03, 2002 | 4.401 | 4.453 | 4.273 | 4.419 | 436,221 | +0.01(+0.25%) |
Aug 30, 2002 | 4.318 | 4.529 | 4.318 | 4.408 | 217,999 | +0.07(+1.55%) |
Aug 29, 2002 | 4.385 | 4.385 | 4.291 | 4.340 | 156,477 | -0.06(-1.28%) |
Aug 28, 2002 | 4.531 | 4.531 | 4.397 | 4.397 | 387,182 | -0.13(-2.97%) |
Aug 27, 2002 | 4.486 | 4.531 | 4.419 | 4.531 | 2,407,353 | +0.09(+2.02%) |
Aug 26, 2002 | 4.374 | 4.453 | 4.334 | 4.441 | 406,352 | +0.07(+1.54%) |
Aug 23, 2002 | 4.437 | 4.439 | 4.318 | 4.374 | 437,558 | -0.10(-2.16%) |
Aug 22, 2002 | 4.206 | 4.480 | 4.181 | 4.471 | 654,443 | +0.25(+6.01%) |
Aug 21, 2002 | 4.262 | 4.262 | 4.071 | 4.217 | 276,845 | -0.04(-1.05%) |
Aug 20, 2002 | 4.217 | 4.284 | 4.161 | 4.262 | 452,270 | +0.19(+4.68%) |
Aug 16, 2002 | 4.150 | 4.150 | 4.042 | 4.071 | 132,181 | -0.08(-1.89%) |
Aug 15, 2002 | 4.038 | 4.192 | 4.022 | 4.150 | 292,894 | +0.11(+2.78%) |
Aug 14, 2002 | 4.017 | 4.017 | 3.908 | 4.038 | 423,961 | +0.02(+0.56%) |
Aug 13, 2002 | 4.105 | 4.150 | 4.004 | 4.015 | 425,744 | -0.09(-2.13%) |
Aug 12, 2002 | 4.157 | 4.157 | 3.973 | 4.103 | 298,467 | +0.03(+0.77%) |
Aug 07, 2002 | 4.183 | 4.183 | 4.015 | 4.071 | 547,004 | -0.10(-2.42%) |
Aug 06, 2002 | 4.049 | 4.183 | 4.049 | 4.172 | 691,668 | +0.17(+4.32%) |
Aug 05, 2002 | 4.060 | 4.105 | 3.959 | 3.999 | 238,060 | -0.06(-1.44%) |
Aug 02, 2002 | 4.219 | 4.228 | 3.948 | 4.058 | 612,537 | -0.16(-3.83%) |