Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.999 | 2.038 | 1.970 | 2.032 | 1,134,718 | +0.04(+2.01%) |
Oct 30, 2002 | 2.007 | 2.021 | 1.970 | 1.992 | 951,133 | -0.02(-1.08%) |
Oct 29, 2002 | 2.028 | 2.033 | 1.978 | 2.014 | 1,040,619 | -0.01(-0.71%) |
Oct 28, 2002 | 2.038 | 2.044 | 1.994 | 2.028 | 1,043,387 | +0.00(+0.12%) |
Oct 25, 2002 | 2.004 | 2.026 | 1.982 | 2.026 | 1,515,725 | +0.02(+1.13%) |
Oct 24, 2002 | 2.068 | 2.068 | 1.998 | 2.003 | 1,335,831 | -0.05(-2.58%) |
Oct 23, 2002 | 2.024 | 2.057 | 2.014 | 2.056 | 2,101,535 | +0.03(+1.62%) |
Oct 22, 2002 | 2.086 | 2.086 | 2.017 | 2.023 | 4,428,169 | -0.07(-3.45%) |
Oct 21, 2002 | 2.045 | 2.096 | 2.009 | 2.096 | 1,177,155 | +0.05(+2.35%) |
Oct 18, 2002 | 2.023 | 2.064 | 1.997 | 2.047 | 1,203,908 | -0.01(-0.26%) |
Oct 17, 2002 | 2.009 | 2.060 | 2.009 | 2.053 | 879,176 | +0.07(+3.42%) |
Oct 16, 2002 | 2.028 | 2.042 | 1.984 | 1.985 | 955,746 | -0.05(-2.51%) |
Oct 15, 2002 | 1.963 | 2.036 | 1.963 | 2.036 | 2,092,310 | +0.12(+6.21%) |
Oct 14, 2002 | 1.898 | 1.927 | 1.889 | 1.917 | 715,887 | +0.01(+0.35%) |
Oct 11, 2002 | 1.846 | 1.951 | 1.846 | 1.910 | 2,164,268 | +0.09(+4.89%) |
Oct 10, 2002 | 1.790 | 1.825 | 1.768 | 1.821 | 1,902,267 | +0.03(+1.78%) |
Oct 09, 2002 | 1.850 | 1.850 | 1.786 | 1.789 | 1,683,627 | -0.06(-3.28%) |
Oct 08, 2002 | 1.875 | 1.893 | 1.840 | 1.850 | 2,155,042 | -0.01(-0.70%) |
Oct 07, 2002 | 1.872 | 1.878 | 1.843 | 1.863 | 2,767,606 | -0.01(-0.59%) |
Oct 04, 2002 | 1.903 | 1.933 | 1.845 | 1.874 | 1,881,972 | -0.05(-2.85%) |
Oct 03, 2002 | 1.994 | 2.014 | 1.929 | 1.929 | 2,420,732 | -0.07(-3.56%) |
Oct 02, 2002 | 2.049 | 2.051 | 2.000 | 2.000 | 1,271,253 | -0.05(-2.37%) |
Oct 01, 2002 | 2.026 | 2.052 | 2.007 | 2.049 | 978,810 | +0.03(+1.48%) |
Sep 30, 2002 | 2.031 | 2.031 | 1.959 | 2.019 | 1,580,303 | -0.02(-1.11%) |
Sep 27, 2002 | 2.067 | 2.067 | 2.032 | 2.042 | 1,588,605 | -0.03(-1.21%) |
Sep 26, 2002 | 2.057 | 2.093 | 2.047 | 2.067 | 1,731,598 | +0.02(+0.94%) |
Sep 25, 2002 | 1.987 | 2.052 | 1.986 | 2.047 | 1,501,887 | +0.09(+4.42%) |
Sep 24, 2002 | 2.019 | 2.033 | 1.961 | 1.961 | 2,257,444 | -0.10(-4.82%) |
Sep 23, 2002 | 2.104 | 2.132 | 2.054 | 2.060 | 1,533,253 | -0.04(-2.08%) |
Sep 20, 2002 | 2.062 | 2.127 | 2.034 | 2.104 | 1,979,760 | +0.03(+1.42%) |
Sep 19, 2002 | 2.139 | 2.139 | 2.074 | 2.074 | 1,012,021 | -0.07(-3.43%) |
Sep 18, 2002 | 2.141 | 2.158 | 2.120 | 2.148 | 1,608,901 | -0.00(-0.04%) |
Sep 17, 2002 | 2.211 | 2.231 | 2.149 | 2.149 | 771,239 | -0.04(-1.83%) |
Sep 16, 2002 | 2.192 | 2.215 | 2.180 | 2.189 | 725,112 | -0.00(-0.15%) |
Sep 13, 2002 | 2.201 | 2.204 | 2.173 | 2.193 | 933,605 | -0.02(-0.91%) |
Sep 12, 2002 | 2.233 | 2.268 | 2.204 | 2.213 | 1,912,415 | -0.03(-1.12%) |
Sep 11, 2002 | 2.256 | 2.274 | 2.238 | 2.238 | 777,697 | -0.01(-0.26%) |
Sep 10, 2002 | 2.245 | 2.261 | 2.208 | 2.244 | 1,412,401 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.246 | 2.197 | 2.244 | 1,240,810 | +0.02(+0.71%) |
Sep 06, 2002 | 2.212 | 2.239 | 2.212 | 2.228 | 1,477,901 | +0.01(+0.50%) |
Sep 05, 2002 | 2.285 | 2.285 | 2.217 | 2.217 | 1,903,190 | -0.08(-3.58%) |
Sep 04, 2002 | 2.290 | 2.332 | 2.274 | 2.299 | 2,179,028 | +0.01(+0.44%) |
Sep 03, 2002 | 2.337 | 2.337 | 2.286 | 2.289 | 1,087,669 | -0.06(-2.42%) |
Aug 30, 2002 | 2.315 | 2.392 | 2.315 | 2.346 | 939,140 | +0.03(+1.08%) |
Aug 29, 2002 | 2.331 | 2.331 | 2.300 | 2.321 | 1,385,648 | -0.01(-0.50%) |
Aug 28, 2002 | 2.377 | 2.377 | 2.323 | 2.333 | 1,546,169 | -0.05(-2.24%) |
Aug 27, 2002 | 2.427 | 2.444 | 2.386 | 2.386 | 1,178,077 | -0.04(-1.51%) |
Aug 26, 2002 | 2.423 | 2.433 | 2.399 | 2.423 | 727,880 | +0.01(+0.28%) |
Aug 23, 2002 | 2.428 | 2.440 | 2.416 | 2.416 | 833,971 | -0.01(-0.48%) |
Aug 22, 2002 | 2.433 | 2.450 | 2.392 | 2.428 | 922,535 | -0.01(-0.22%) |
Aug 21, 2002 | 2.455 | 2.476 | 2.420 | 2.433 | 1,942,859 | -0.01(-0.45%) |
Aug 20, 2002 | 2.435 | 2.452 | 2.422 | 2.444 | 1,183,612 | +0.07(+3.03%) |
Aug 16, 2002 | 2.403 | 2.403 | 2.328 | 2.372 | 1,197,450 | -0.02(-0.79%) |
Aug 15, 2002 | 2.403 | 2.416 | 2.368 | 2.391 | 2,153,197 | -0.01(-0.50%) |
Aug 14, 2002 | 2.383 | 2.404 | 2.300 | 2.403 | 2,510,218 | +0.02(+0.85%) |
Aug 13, 2002 | 2.402 | 2.414 | 2.382 | 2.383 | 1,125,493 | -0.03(-1.20%) |
Aug 12, 2002 | 2.419 | 2.420 | 2.373 | 2.412 | 793,380 | +0.04(+1.64%) |
Aug 07, 2002 | 2.361 | 2.373 | 2.312 | 2.373 | 2,490,845 | +0.03(+1.15%) |
Aug 06, 2002 | 2.310 | 2.358 | 2.310 | 2.346 | 1,000,028 | +0.05(+2.10%) |
Aug 05, 2002 | 2.313 | 2.340 | 2.291 | 2.298 | 4,889,437 | -0.02(-0.69%) |
Aug 02, 2002 | 2.409 | 2.409 | 2.302 | 2.313 | 1,744,514 | -0.10(-3.98%) |