Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.147 | 2.159 | 2.136 | 2.159 | 35,499 | +0.00(+0.22%) |
Oct 30, 2002 | 2.177 | 2.177 | 2.146 | 2.154 | 40,571 | -0.01(-0.49%) |
Oct 29, 2002 | 2.130 | 2.165 | 2.106 | 2.165 | 65,082 | +0.03(+1.61%) |
Oct 28, 2002 | 2.175 | 2.176 | 2.130 | 2.131 | 29,583 | -0.04(-1.85%) |
Oct 25, 2002 | 2.106 | 2.171 | 2.106 | 2.171 | 84,522 | +0.07(+3.38%) |
Oct 24, 2002 | 2.145 | 2.171 | 2.100 | 2.100 | 65,082 | -0.04(-1.93%) |
Oct 23, 2002 | 2.087 | 2.141 | 2.087 | 2.141 | 43,106 | +0.05(+2.61%) |
Oct 22, 2002 | 2.047 | 2.099 | 2.047 | 2.087 | 132,701 | +0.04(+1.97%) |
Oct 21, 2002 | 2.070 | 2.070 | 2.042 | 2.047 | 105,653 | -0.02(-1.14%) |
Oct 18, 2002 | 2.076 | 2.080 | 2.041 | 2.070 | 107,344 | -0.02(-0.85%) |
Oct 17, 2002 | 2.029 | 2.106 | 2.029 | 2.088 | 9,043,954 | +0.09(+4.75%) |
Oct 16, 2002 | 2.017 | 2.017 | 1.971 | 1.994 | 93,820 | -0.04(-2.15%) |
Oct 15, 2002 | 1.994 | 2.054 | 1.994 | 2.037 | 108,189 | +0.06(+3.11%) |
Oct 14, 2002 | 1.943 | 1.984 | 1.934 | 1.976 | 72,689 | +0.02(+1.21%) |
Oct 11, 2002 | 1.887 | 1.957 | 1.882 | 1.952 | 113,260 | +0.07(+3.45%) |
Oct 10, 2002 | 1.875 | 1.911 | 1.860 | 1.887 | 778,456 | -0.01(-0.31%) |
Oct 09, 2002 | 1.917 | 1.956 | 1.885 | 1.893 | 174,962 | -0.04(-1.84%) |
Oct 08, 2002 | 1.932 | 1.932 | 1.860 | 1.928 | 312,734 | +0.00(+0.00%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.911 | 1.928 | 204,545 | -0.05(-2.40%) |
Oct 04, 2002 | 1.928 | 1.976 | 1.905 | 1.976 | 454,733 | +0.02(+1.21%) |
Oct 03, 2002 | 2.130 | 2.153 | 1.952 | 1.952 | 673,647 | -0.22(-10.03%) |
Oct 02, 2002 | 2.230 | 2.248 | 2.120 | 2.170 | 301,746 | -0.09(-3.98%) |
Oct 01, 2002 | 2.354 | 2.354 | 2.192 | 2.260 | 161,438 | -0.12(-4.98%) |
Sep 30, 2002 | 2.378 | 2.396 | 2.378 | 2.378 | 217,223 | -0.01(-0.50%) |
Sep 27, 2002 | 2.396 | 2.449 | 2.366 | 2.390 | 137,772 | -0.01(-0.25%) |
Sep 26, 2002 | 2.356 | 2.396 | 2.344 | 2.396 | 30,428 | +0.05(+2.02%) |
Sep 25, 2002 | 2.354 | 2.378 | 2.331 | 2.348 | 41,416 | -0.02(-0.75%) |
Sep 24, 2002 | 2.319 | 2.366 | 2.295 | 2.366 | 801,277 | +0.03(+1.42%) |
Sep 23, 2002 | 2.326 | 2.333 | 2.319 | 2.333 | 112,415 | +0.00(+0.10%) |
Sep 20, 2002 | 2.363 | 2.366 | 2.331 | 2.331 | 122,558 | -0.03(-1.35%) |
Sep 19, 2002 | 2.455 | 2.455 | 2.331 | 2.363 | 79,451 | +0.00(+0.10%) |
Sep 18, 2002 | 2.354 | 2.366 | 2.337 | 2.360 | 43,106 | +0.01(+0.30%) |
Sep 17, 2002 | 2.402 | 2.402 | 2.337 | 2.353 | 217,223 | -0.05(-2.02%) |
Sep 16, 2002 | 2.384 | 2.402 | 2.372 | 2.402 | 22,821 | +0.00(+0.05%) |
Sep 13, 2002 | 2.369 | 2.408 | 2.369 | 2.401 | 15,214 | +0.02(+1.05%) |
Sep 12, 2002 | 2.408 | 2.408 | 2.360 | 2.376 | 54,939 | -0.04(-1.81%) |
Sep 11, 2002 | 2.437 | 2.448 | 2.414 | 2.419 | 38,880 | +0.00(+0.00%) |
Sep 10, 2002 | 2.461 | 2.461 | 2.419 | 2.419 | 54,939 | -0.05(-2.15%) |
Sep 09, 2002 | 2.492 | 2.492 | 2.467 | 2.473 | 21,130 | -0.01(-0.24%) |
Sep 06, 2002 | 2.390 | 2.506 | 2.390 | 2.479 | 212,997 | +0.11(+4.49%) |
Sep 05, 2002 | 2.402 | 2.414 | 2.354 | 2.372 | 60,856 | -0.05(-2.20%) |
Sep 04, 2002 | 2.357 | 2.425 | 2.348 | 2.425 | 93,820 | +0.07(+3.02%) |
Sep 03, 2002 | 2.461 | 2.461 | 2.354 | 2.354 | 14,537,946 | -0.09(-3.86%) |
Aug 30, 2002 | 2.384 | 2.473 | 2.384 | 2.449 | 40,571 | +0.07(+2.99%) |
Aug 29, 2002 | 2.372 | 2.395 | 2.360 | 2.378 | 174,117 | +0.01(+0.50%) |
Aug 28, 2002 | 2.384 | 2.396 | 2.363 | 2.366 | 55,785 | -0.03(-1.23%) |
Aug 27, 2002 | 2.485 | 2.485 | 2.378 | 2.396 | 1,262,772 | -0.08(-3.34%) |
Aug 26, 2002 | 2.467 | 2.479 | 2.449 | 2.479 | 25,356 | +0.02(+0.72%) |
Aug 23, 2002 | 2.508 | 2.508 | 2.461 | 2.461 | 87,058 | -0.02(-0.95%) |
Aug 22, 2002 | 2.518 | 2.518 | 2.464 | 2.485 | 125,093 | -0.06(-2.23%) |
Aug 21, 2002 | 2.547 | 2.603 | 2.538 | 2.541 | 128,474 | +0.01(+0.23%) |
Aug 20, 2002 | 2.600 | 2.612 | 2.535 | 2.535 | 93,820 | -0.11(-4.16%) |
Aug 16, 2002 | 2.674 | 2.733 | 2.644 | 2.645 | 91,284 | -0.04(-1.50%) |
Aug 15, 2002 | 2.591 | 2.709 | 2.591 | 2.686 | 78,606 | +0.12(+4.61%) |
Aug 14, 2002 | 2.467 | 2.567 | 2.457 | 2.567 | 57,475 | +0.11(+4.58%) |
Aug 13, 2002 | 2.455 | 2.508 | 2.455 | 2.455 | 88,749 | -0.02(-0.72%) |
Aug 12, 2002 | 2.448 | 2.479 | 2.431 | 2.473 | 29,583 | +0.03(+1.21%) |
Aug 07, 2002 | 2.509 | 2.514 | 2.437 | 2.443 | 110,725 | -0.07(-2.59%) |
Aug 06, 2002 | 2.495 | 2.531 | 2.495 | 2.508 | 77,761 | +0.02(+0.95%) |
Aug 05, 2002 | 2.495 | 2.524 | 2.485 | 2.485 | 89,594 | -0.01(-0.43%) |
Aug 02, 2002 | 2.591 | 2.591 | 2.490 | 2.495 | 85,368 | -0.12(-4.48%) |