Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.233 | 2.405 | 2.209 | 2.358 | 730,106 | +0.12(+5.59%) |
Oct 30, 2002 | 2.099 | 2.245 | 2.099 | 2.233 | 2,568,181 | +0.13(+6.40%) |
Oct 29, 2002 | 2.106 | 2.120 | 2.092 | 2.099 | 1,226,450 | -0.02(-1.03%) |
Oct 28, 2002 | 2.000 | 2.131 | 1.992 | 2.120 | 1,014,463 | +0.13(+6.43%) |
Oct 25, 2002 | 1.995 | 1.997 | 1.964 | 1.992 | 2,769,281 | -0.04(-1.85%) |
Oct 24, 2002 | 1.999 | 2.092 | 1.999 | 2.030 | 337,514 | -0.02(-1.22%) |
Oct 23, 2002 | 2.036 | 2.070 | 2.014 | 2.055 | 131,291 | +0.02(+0.92%) |
Oct 22, 2002 | 2.033 | 2.049 | 2.017 | 2.036 | 192,133 | +0.00(+0.15%) |
Oct 21, 2002 | 2.028 | 2.061 | 2.024 | 2.033 | 336,233 | +0.00(+0.23%) |
Oct 18, 2002 | 2.061 | 2.080 | 2.005 | 2.028 | 274,110 | -0.05(-2.33%) |
Oct 17, 2002 | 2.139 | 2.147 | 2.075 | 2.077 | 292,042 | +0.02(+0.76%) |
Oct 16, 2002 | 2.044 | 2.074 | 1.992 | 2.061 | 544,377 | +0.00(+0.08%) |
Oct 15, 2002 | 2.045 | 2.108 | 2.022 | 2.060 | 1,096,440 | +0.08(+4.27%) |
Oct 14, 2002 | 1.928 | 2.005 | 1.919 | 1.975 | 427,176 | +0.06(+3.27%) |
Oct 11, 2002 | 1.955 | 1.978 | 1.902 | 1.913 | 942,093 | -0.03(-1.37%) |
Oct 10, 2002 | 1.999 | 2.000 | 1.928 | 1.939 | 1,118,215 | -0.06(-2.97%) |
Oct 09, 2002 | 2.070 | 2.072 | 1.999 | 1.999 | 477,131 | -0.09(-4.19%) |
Oct 08, 2002 | 2.108 | 2.108 | 2.030 | 2.086 | 809,521 | -0.01(-0.37%) |
Oct 07, 2002 | 2.155 | 2.159 | 2.086 | 2.094 | 835,779 | -0.08(-3.53%) |
Oct 04, 2002 | 2.008 | 2.170 | 2.000 | 2.170 | 1,225,810 | +0.08(+4.04%) |
Oct 03, 2002 | 3.524 | 2.208 | 1.796 | 2.086 | 10,318,839 | -1.44(-40.78%) |
Oct 01, 2002 | 3.341 | 3.523 | 3.327 | 3.523 | 472,007 | +0.14(+4.20%) |
Sep 30, 2002 | 3.399 | 3.399 | 3.279 | 3.380 | 391,951 | -0.02(-0.55%) |
Sep 27, 2002 | 3.490 | 3.490 | 3.380 | 3.399 | 266,424 | -0.11(-3.24%) |
Sep 26, 2002 | 3.298 | 3.513 | 3.298 | 3.513 | 197,256 | +0.21(+6.28%) |
Sep 25, 2002 | 3.287 | 3.313 | 3.279 | 3.306 | 424,614 | +0.02(+0.57%) |
Sep 24, 2002 | 3.276 | 3.295 | 3.263 | 3.287 | 506,591 | +0.01(+0.19%) |
Sep 23, 2002 | 3.290 | 3.299 | 3.273 | 3.281 | 64,044 | -0.00(-0.05%) |
Sep 20, 2002 | 3.302 | 3.316 | 3.260 | 3.282 | 678,230 | -0.01(-0.19%) |
Sep 19, 2002 | 3.263 | 3.329 | 3.263 | 3.288 | 284,997 | +0.01(+0.29%) |
Sep 18, 2002 | 3.310 | 3.312 | 3.224 | 3.279 | 190,211 | -0.02(-0.76%) |
Sep 17, 2002 | 3.310 | 3.338 | 3.304 | 3.304 | 102,471 | +0.02(+0.76%) |
Sep 16, 2002 | 3.334 | 3.349 | 3.268 | 3.279 | 253,615 | -0.04(-1.18%) |
Sep 13, 2002 | 3.341 | 3.343 | 3.279 | 3.318 | 259,379 | -0.01(-0.23%) |
Sep 12, 2002 | 3.420 | 3.451 | 3.293 | 3.326 | 181,245 | -0.11(-3.23%) |
Sep 11, 2002 | 3.538 | 3.544 | 3.388 | 3.437 | 210,065 | -0.06(-1.78%) |
Sep 10, 2002 | 3.324 | 3.513 | 3.318 | 3.499 | 319,581 | +0.18(+5.41%) |
Sep 09, 2002 | 3.277 | 3.341 | 3.248 | 3.320 | 370,176 | +0.00(+0.09%) |
Sep 06, 2002 | 3.140 | 3.357 | 3.134 | 3.316 | 399,637 | +0.18(+5.67%) |
Sep 05, 2002 | 3.107 | 3.167 | 3.071 | 3.138 | 241,447 | +0.00(+0.05%) |
Sep 04, 2002 | 2.959 | 3.137 | 2.959 | 3.137 | 195,335 | +0.18(+5.96%) |
Sep 03, 2002 | 2.982 | 2.998 | 2.904 | 2.960 | 286,919 | -0.04(-1.25%) |
Aug 30, 2002 | 3.010 | 3.060 | 2.995 | 2.998 | 215,189 | -0.02(-0.67%) |
Aug 29, 2002 | 2.925 | 3.082 | 2.925 | 3.018 | 10,631,376 | +0.08(+2.66%) |
Aug 28, 2002 | 2.967 | 3.006 | 2.940 | 2.940 | 206,863 | -0.03(-0.89%) |
Aug 27, 2002 | 3.060 | 3.060 | 2.967 | 2.967 | 420,771 | -0.07(-2.31%) |
Aug 26, 2002 | 2.920 | 3.045 | 2.920 | 3.037 | 121,043 | +0.10(+3.46%) |
Aug 23, 2002 | 3.037 | 3.043 | 2.935 | 2.935 | 221,593 | -0.12(-4.03%) |
Aug 22, 2002 | 3.012 | 3.084 | 3.012 | 3.059 | 236,964 | +0.06(+2.08%) |
Aug 21, 2002 | 2.992 | 3.006 | 2.929 | 2.996 | 1,225,170 | +0.02(+0.68%) |
Aug 20, 2002 | 3.115 | 3.115 | 2.943 | 2.976 | 68,143,280 | -0.07(-2.31%) |
Aug 16, 2002 | 2.976 | 3.074 | 2.976 | 3.046 | 158,830 | +0.05(+1.83%) |
Aug 15, 2002 | 3.068 | 3.068 | 2.957 | 2.992 | 154,987 | -0.10(-3.13%) |
Aug 14, 2002 | 2.896 | 3.088 | 2.879 | 3.088 | 214,548 | +0.16(+5.49%) |
Aug 13, 2002 | 2.873 | 2.935 | 2.857 | 2.928 | 29,460,440 | +0.05(+1.74%) |
Aug 12, 2002 | 2.904 | 2.904 | 2.811 | 2.878 | 157,549 | +0.03(+0.99%) |
Aug 07, 2002 | 2.823 | 2.857 | 2.768 | 2.850 | 128,729 | +0.02(+0.66%) |
Aug 06, 2002 | 2.753 | 2.857 | 2.725 | 2.831 | 172,279 | +0.09(+3.42%) |
Aug 05, 2002 | 2.803 | 2.823 | 2.717 | 2.737 | 370,817 | -0.08(-2.88%) |
Aug 02, 2002 | 2.873 | 2.873 | 2.811 | 2.818 | 226,717 | -0.04(-1.37%) |