Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.526 | 2.597 | 2.464 | 2.553 | 28,304 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.482 | 2.385 | 2.438 | 26,040 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.420 | 2.455 | 22,870 | -0.02(-0.71%) |
Oct 28, 2002 | 2.385 | 2.544 | 2.385 | 2.473 | 20,719 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.650 | 2.341 | 2.358 | 94,424 | -0.27(-10.40%) |
Oct 24, 2002 | 2.606 | 2.650 | 2.535 | 2.632 | 62,609 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.650 | 2.517 | 2.641 | 61,024 | +0.05(+2.05%) |
Oct 22, 2002 | 2.809 | 2.809 | 2.570 | 2.588 | 41,438 | -0.24(-8.44%) |
Oct 21, 2002 | 2.385 | 2.826 | 2.385 | 2.826 | 56,043 | +0.49(+20.75%) |
Oct 18, 2002 | 2.120 | 2.341 | 2.102 | 2.341 | 64,647 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.182 | 2.084 | 2.129 | 44,608 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.120 | 2.040 | 2.084 | 58,420 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.164 | 1.987 | 2.093 | 162,015 | +0.09(+4.41%) |
Oct 14, 2002 | 2.014 | 2.058 | 1.908 | 2.005 | 37,588 | -0.07(-3.40%) |
Oct 11, 2002 | 2.367 | 2.367 | 2.031 | 2.076 | 152,392 | -0.34(-14.23%) |
Oct 10, 2002 | 2.606 | 2.606 | 2.385 | 2.420 | 39,060 | -0.19(-7.12%) |
Oct 09, 2002 | 2.650 | 2.650 | 2.606 | 2.606 | 781,435 | -0.04(-1.67%) |
Oct 08, 2002 | 2.694 | 2.738 | 2.650 | 2.650 | 113,897 | -0.13(-4.76%) |
Oct 07, 2002 | 2.835 | 2.835 | 2.782 | 2.782 | 22,756 | -0.06(-2.17%) |
Oct 04, 2002 | 2.950 | 2.950 | 2.835 | 2.844 | 34,418 | -0.11(-3.59%) |
Oct 03, 2002 | 2.968 | 3.003 | 2.932 | 2.950 | 7,698 | -0.02(-0.60%) |
Oct 02, 2002 | 3.047 | 3.047 | 2.915 | 2.968 | 24,228 | -0.08(-2.61%) |
Oct 01, 2002 | 3.003 | 3.012 | 2.941 | 3.047 | 140,391 | +0.02(+0.58%) |
Sep 30, 2002 | 2.968 | 3.030 | 2.924 | 3.030 | 21,398 | +0.06(+2.08%) |
Sep 27, 2002 | 3.012 | 3.021 | 2.915 | 2.968 | 30,455 | -0.06(-2.04%) |
Sep 26, 2002 | 2.941 | 3.030 | 2.941 | 3.030 | 39,626 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.021 | 2.924 | 3.003 | 33,739 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.118 | 2.924 | 2.994 | 115,143 | -0.10(-3.14%) |
Sep 23, 2002 | 3.189 | 3.197 | 3.109 | 3.091 | 40,645 | -0.11(-3.31%) |
Sep 20, 2002 | 3.127 | 3.259 | 3.100 | 3.197 | 31,021 | +0.05(+1.69%) |
Sep 19, 2002 | 3.180 | 3.224 | 3.136 | 3.144 | 27,512 | -0.05(-1.66%) |
Sep 18, 2002 | 3.356 | 3.356 | 3.180 | 3.197 | 109,595 | -0.16(-4.74%) |
Sep 17, 2002 | 3.480 | 3.480 | 3.348 | 3.356 | 34,192 | -0.12(-3.55%) |
Sep 16, 2002 | 3.533 | 3.533 | 3.401 | 3.480 | 35,097 | -0.01(-0.25%) |
Sep 13, 2002 | 3.427 | 3.489 | 3.356 | 3.489 | 48,231 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.401 | 3.427 | 58,081 | -0.14(-3.96%) |
Sep 11, 2002 | 3.621 | 3.630 | 3.559 | 3.568 | 44,381 | -0.03(-0.74%) |
Sep 10, 2002 | 3.551 | 3.701 | 3.542 | 3.595 | 21,171 | +0.11(+3.30%) |
Sep 09, 2002 | 3.445 | 3.515 | 3.409 | 3.480 | 9,170 | +0.04(+1.03%) |
Sep 06, 2002 | 3.498 | 3.498 | 3.401 | 3.445 | 17,322 | -0.04(-1.02%) |
Sep 05, 2002 | 3.445 | 3.480 | 3.392 | 3.480 | 36,682 | +0.04(+1.03%) |
Sep 04, 2002 | 3.427 | 3.489 | 3.427 | 3.445 | 66,119 | +0.00(+0.00%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.401 | 3.445 | 39,966 | -0.04(-1.02%) |
Aug 30, 2002 | 3.480 | 3.515 | 3.445 | 3.480 | 22,417 | +0.00(+0.00%) |
Aug 29, 2002 | 3.577 | 3.577 | 3.427 | 3.480 | 21,964 | -0.10(-2.72%) |
Aug 28, 2002 | 3.515 | 3.586 | 3.445 | 3.577 | 50,721 | +0.06(+1.76%) |
Aug 27, 2002 | 3.462 | 3.551 | 3.268 | 3.515 | 182,848 | +0.07(+2.05%) |
Aug 26, 2002 | 3.665 | 3.665 | 3.445 | 3.445 | 108,350 | -0.18(-4.88%) |
Aug 23, 2002 | 3.568 | 3.665 | 3.533 | 3.621 | 71,214 | +0.06(+1.74%) |
Aug 22, 2002 | 3.754 | 3.754 | 3.533 | 3.559 | 92,499 | -0.20(-5.40%) |
Aug 21, 2002 | 3.754 | 3.816 | 3.674 | 3.763 | 12,114 | +0.00(+0.00%) |
Aug 20, 2002 | 3.798 | 3.798 | 3.665 | 3.763 | 81,743 | +0.01(+0.24%) |
Aug 16, 2002 | 3.754 | 3.842 | 3.718 | 3.754 | 20,605 | +0.00(+0.00%) |
Aug 15, 2002 | 3.736 | 3.754 | 3.621 | 3.754 | 25,134 | +0.01(+0.24%) |
Aug 14, 2002 | 3.886 | 3.886 | 3.542 | 3.745 | 124,540 | -0.23(-5.78%) |
Aug 13, 2002 | 4.284 | 4.346 | 3.886 | 3.975 | 98,387 | -0.40(-9.09%) |
Aug 12, 2002 | 4.372 | 4.416 | 4.248 | 4.372 | 109,482 | -0.13(-2.94%) |
Aug 07, 2002 | 4.725 | 4.743 | 4.460 | 4.505 | 29,323 | -0.28(-5.90%) |
Aug 06, 2002 | 4.522 | 4.787 | 4.478 | 4.787 | 34,871 | +0.19(+4.03%) |
Aug 05, 2002 | 4.770 | 4.770 | 4.602 | 4.602 | 78,007 | -0.24(-4.93%) |
Aug 02, 2002 | 4.955 | 4.964 | 4.761 | 4.840 | 53,552 | -0.11(-2.32%) |
Aug 01, 2002 | 4.937 | 5.211 | 4.937 | 4.955 | 119,785 | +0.02(+0.36%) |
Jul 31, 2002 | 4.858 | 4.937 | 4.460 | 4.937 | 155,788 | +0.08(+1.64%) |
Jul 30, 2002 | 4.725 | 5.079 | 4.690 | 4.858 | 89,555 | +0.22(+4.76%) |
Jul 29, 2002 | 4.505 | 4.672 | 4.505 | 4.637 | 60,119 | +0.17(+3.75%) |
Jul 26, 2002 | 4.540 | 4.540 | 4.416 | 4.469 | 53,892 | -0.07(-1.56%) |
Jul 25, 2002 | 4.505 | 4.584 | 4.425 | 4.540 | 82,196 | -0.01(-0.19%) |
Jul 24, 2002 | 4.681 | 4.681 | 4.416 | 4.549 | 110,954 | -0.22(-4.63%) |
Jul 23, 2002 | 4.593 | 4.770 | 4.593 | 4.770 | 58,420 | +0.19(+4.25%) |
Jul 22, 2002 | 4.681 | 4.681 | 4.469 | 4.575 | 71,440 | -0.18(-3.72%) |
Jul 19, 2002 | 4.831 | 4.831 | 4.690 | 4.752 | 100,085 | -0.28(-5.61%) |
Jul 17, 2002 | 4.964 | 5.079 | 4.964 | 5.035 | 148,542 | +0.11(+2.15%) |
Jul 12, 2002 | 4.867 | 4.946 | 4.858 | 4.929 | 195,868 | +0.06(+1.27%) |
Jul 11, 2002 | 5.123 | 5.132 | 4.858 | 4.867 | 193,943 | -0.26(-5.00%) |
Jul 10, 2002 | 5.140 | 5.193 | 5.096 | 5.123 | 130,994 | +0.00(+0.00%) |
Jul 09, 2002 | 5.088 | 5.123 | 5.088 | 5.123 | 149,675 | +0.04(+0.69%) |
Jul 08, 2002 | 5.043 | 5.088 | 5.043 | 5.088 | 151,373 | +0.04(+0.88%) |
Jul 05, 2002 | 5.035 | 5.070 | 4.107 | 5.043 | 54,005 | -0.04(-0.87%) |
Jul 04, 2002 | 5.035 | 5.123 | 4.999 | 5.088 | 123,068 | +0.00(+0.00%) |
Jul 03, 2002 | 5.035 | 5.123 | 4.999 | 5.088 | 123,068 | -0.01(-0.17%) |
Jul 02, 2002 | 5.035 | 5.299 | 4.831 | 5.096 | 196,321 | +0.06(+1.23%) |
Jul 01, 2002 | 4.725 | 5.140 | 4.725 | 5.035 | 123,181 | +0.40(+8.57%) |
Jun 28, 2002 | 4.990 | 5.052 | 4.637 | 4.637 | 361,733 | -0.35(-7.08%) |
Jun 27, 2002 | 5.123 | 5.132 | 4.946 | 4.990 | 342,373 | -0.09(-1.74%) |
Jun 26, 2002 | 5.123 | 5.123 | 4.831 | 5.079 | 197,566 | -0.09(-1.71%) |
Jun 25, 2002 | 5.140 | 5.211 | 5.140 | 5.167 | 206,850 | +0.02(+0.34%) |
Jun 21, 2002 | 5.123 | 5.211 | 5.123 | 5.149 | 242,740 | +0.02(+0.34%) |
Jun 20, 2002 | 5.167 | 5.211 | 4.990 | 5.132 | 259,836 | -0.04(-0.68%) |
Jun 19, 2002 | 5.140 | 5.193 | 5.088 | 5.167 | 527,938 | +0.00(+0.00%) |
Jun 18, 2002 | 4.990 | 5.299 | 4.990 | 5.167 | 1,395,646 | +0.18(+3.54%) |
Jun 17, 2002 | 4.549 | 4.999 | 4.505 | 4.990 | 551,714 | +0.44(+9.71%) |
Jun 14, 2002 | 4.452 | 4.549 | 4.416 | 4.549 | 650,554 | +0.13(+3.00%) |
Jun 12, 2002 | 4.681 | 4.681 | 4.257 | 4.416 | 640,138 | -0.33(-6.89%) |
Jun 11, 2002 | 4.690 | 4.858 | 4.549 | 4.743 | 925,789 | +0.05(+1.13%) |
Jun 10, 2002 | 5.035 | 5.035 | 4.549 | 4.690 | 1,608,950 | -0.38(-7.49%) |
Jun 07, 2002 | 5.388 | 5.388 | 5.052 | 5.070 | 656,215 | -0.31(-5.75%) |
Jun 06, 2002 | 6.006 | 6.041 | 5.344 | 5.379 | 749,847 | -0.63(-10.44%) |