Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.846 | 2.863 | 2.807 | 2.840 | 558,752 | +0.01(+0.30%) |
Oct 30, 2002 | 2.775 | 2.851 | 2.775 | 2.831 | 839,175 | +0.05(+1.96%) |
Oct 29, 2002 | 2.817 | 2.851 | 2.747 | 2.777 | 631,997 | -0.04(-1.27%) |
Oct 28, 2002 | 2.853 | 2.903 | 2.765 | 2.813 | 708,730 | -0.00(-0.05%) |
Oct 25, 2002 | 2.824 | 2.837 | 2.745 | 2.814 | 530,850 | +0.00(+0.00%) |
Oct 24, 2002 | 2.910 | 2.917 | 2.814 | 2.814 | 885,215 | -0.07(-2.34%) |
Oct 23, 2002 | 2.919 | 2.947 | 2.836 | 2.881 | 1,139,828 | -0.07(-2.47%) |
Oct 22, 2002 | 2.975 | 3.046 | 2.929 | 2.955 | 3,418,088 | -0.03(-0.96%) |
Oct 21, 2002 | 2.989 | 3.009 | 2.937 | 2.983 | 83,638,536 | -0.01(-0.19%) |
Oct 18, 2002 | 2.943 | 3.002 | 2.912 | 2.989 | 697,569 | +0.03(+1.07%) |
Oct 17, 2002 | 2.903 | 2.977 | 2.874 | 2.957 | 741,516 | +0.16(+5.69%) |
Oct 16, 2002 | 2.814 | 2.840 | 2.784 | 2.798 | 786,160 | -0.05(-1.81%) |
Oct 15, 2002 | 2.817 | 2.870 | 2.815 | 2.850 | 4,813,227 | +0.16(+6.03%) |
Oct 14, 2002 | 2.745 | 2.751 | 2.681 | 2.688 | 586,655 | -0.08(-3.05%) |
Oct 11, 2002 | 2.752 | 2.791 | 2.750 | 2.772 | 5,789,824 | +0.12(+4.65%) |
Oct 10, 2002 | 2.542 | 2.674 | 2.542 | 2.649 | 562,240 | +0.10(+3.88%) |
Oct 09, 2002 | 2.557 | 2.579 | 2.517 | 2.550 | 637,578 | -0.03(-1.17%) |
Oct 08, 2002 | 2.509 | 2.622 | 2.507 | 2.580 | 1,199,818 | +0.09(+3.51%) |
Oct 07, 2002 | 2.523 | 2.550 | 2.479 | 2.493 | 942,415 | -0.03(-1.19%) |
Oct 04, 2002 | 2.596 | 2.596 | 2.459 | 2.523 | 1,187,960 | -0.03(-1.35%) |
Oct 03, 2002 | 2.487 | 2.622 | 2.483 | 2.557 | 2,567,752 | +0.11(+4.39%) |
Oct 02, 2002 | 2.658 | 2.658 | 2.436 | 2.450 | 758,257 | -0.21(-7.77%) |
Oct 01, 2002 | 2.616 | 2.666 | 2.576 | 2.656 | 1,315,615 | +0.04(+1.53%) |
Sep 30, 2002 | 2.631 | 2.635 | 2.572 | 2.616 | 1,015,660 | -0.02(-0.92%) |
Sep 27, 2002 | 2.681 | 2.695 | 2.631 | 2.641 | 588,748 | -0.06(-2.28%) |
Sep 26, 2002 | 2.652 | 2.712 | 2.623 | 2.702 | 795,926 | +0.07(+2.61%) |
Sep 25, 2002 | 2.618 | 2.648 | 2.579 | 2.633 | 910,327 | +0.03(+1.32%) |
Sep 24, 2002 | 2.618 | 2.618 | 2.559 | 2.599 | 770,116 | -0.05(-1.79%) |
Sep 23, 2002 | 2.729 | 2.729 | 2.635 | 2.646 | 859,405 | -0.12(-4.30%) |
Sep 20, 2002 | 2.645 | 2.771 | 2.645 | 2.765 | 1,194,238 | +0.15(+5.58%) |
Sep 19, 2002 | 2.595 | 2.705 | 2.595 | 2.619 | 657,807 | +0.02(+0.66%) |
Sep 18, 2002 | 2.602 | 2.633 | 2.578 | 2.602 | 525,269 | -0.01(-0.27%) |
Sep 17, 2002 | 2.651 | 2.666 | 2.609 | 2.609 | 396,219 | -0.00(-0.16%) |
Sep 16, 2002 | 2.616 | 2.625 | 2.585 | 2.613 | 685,710 | +0.00(+0.05%) |
Sep 13, 2002 | 2.636 | 2.636 | 2.570 | 2.612 | 959,855 | -0.05(-2.04%) |
Sep 12, 2002 | 2.760 | 2.760 | 2.666 | 2.666 | 283,910 | -0.10(-3.63%) |
Sep 11, 2002 | 2.724 | 2.794 | 2.719 | 2.767 | 498,064 | +0.06(+2.12%) |
Sep 10, 2002 | 2.740 | 2.774 | 2.701 | 2.709 | 1,046,353 | -0.02(-0.58%) |
Sep 09, 2002 | 2.695 | 2.752 | 2.679 | 2.725 | 716,403 | +0.02(+0.69%) |
Sep 06, 2002 | 2.741 | 2.791 | 2.705 | 2.707 | 815,458 | +0.00(+0.05%) |
Sep 05, 2002 | 2.803 | 2.810 | 2.671 | 2.705 | 3,660,842 | -0.23(-7.82%) |
Sep 04, 2002 | 2.923 | 2.967 | 2.909 | 2.934 | 508,527 | +0.01(+0.44%) |
Sep 03, 2002 | 2.917 | 2.930 | 2.873 | 2.922 | 468,068 | -0.04(-1.50%) |
Aug 30, 2002 | 2.947 | 2.979 | 2.947 | 2.966 | 490,391 | +0.00(+0.05%) |
Aug 29, 2002 | 2.953 | 2.970 | 2.917 | 2.965 | 648,739 | -0.01(-0.34%) |
Aug 28, 2002 | 2.982 | 2.998 | 2.970 | 2.975 | 758,955 | -0.04(-1.42%) |
Aug 27, 2002 | 3.049 | 3.069 | 3.013 | 3.018 | 826,619 | -0.03(-1.03%) |
Aug 26, 2002 | 3.085 | 3.094 | 3.023 | 3.049 | 1,791,357 | +0.06(+1.92%) |
Aug 23, 2002 | 3.029 | 3.039 | 2.992 | 2.992 | 491,088 | -0.02(-0.62%) |
Aug 22, 2002 | 3.003 | 3.046 | 2.995 | 3.010 | 708,730 | +0.01(+0.24%) |
Aug 21, 2002 | 3.081 | 3.101 | 3.003 | 3.003 | 835,687 | -0.07(-2.38%) |
Aug 20, 2002 | 3.074 | 3.088 | 3.051 | 3.076 | 342,506 | +0.05(+1.75%) |
Aug 16, 2002 | 3.006 | 3.029 | 2.989 | 3.023 | 409,473 | +0.02(+0.57%) |
Aug 15, 2002 | 3.055 | 3.068 | 2.996 | 3.006 | 469,464 | -0.02(-0.66%) |
Aug 14, 2002 | 3.046 | 3.051 | 2.943 | 3.026 | 778,487 | -0.03(-0.89%) |
Aug 13, 2002 | 3.096 | 3.142 | 3.048 | 3.053 | 341,808 | -0.06(-1.84%) |
Aug 12, 2002 | 3.139 | 3.139 | 3.094 | 3.111 | 693,383 | +0.06(+2.02%) |
Aug 07, 2002 | 3.033 | 3.051 | 3.006 | 3.049 | 664,085 | +0.06(+2.01%) |
Aug 06, 2002 | 3.006 | 3.036 | 2.970 | 2.989 | 2,113,634 | +0.07(+2.51%) |
Aug 05, 2002 | 3.018 | 3.031 | 2.890 | 2.916 | 382,965 | -0.11(-3.69%) |
Aug 02, 2002 | 3.082 | 3.082 | 2.996 | 3.028 | 1,058,212 | -0.04(-1.17%) |