Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.231 | 2.402 | 2.207 | 2.356 | 730,791 | +0.12(+5.59%) |
Oct 30, 2002 | 2.097 | 2.243 | 2.097 | 2.231 | 2,570,589 | +0.13(+6.40%) |
Oct 29, 2002 | 2.104 | 2.118 | 2.090 | 2.097 | 1,227,600 | -0.02(-1.03%) |
Oct 28, 2002 | 1.998 | 2.129 | 1.990 | 2.118 | 1,015,415 | +0.13(+6.43%) |
Oct 25, 2002 | 1.994 | 1.995 | 1.962 | 1.990 | 2,771,878 | -0.04(-1.85%) |
Oct 24, 2002 | 1.997 | 2.090 | 1.997 | 2.028 | 337,830 | -0.02(-1.22%) |
Oct 23, 2002 | 2.034 | 2.068 | 2.012 | 2.053 | 131,414 | +0.02(+0.92%) |
Oct 22, 2002 | 2.031 | 2.047 | 2.015 | 2.034 | 192,313 | +0.00(+0.15%) |
Oct 21, 2002 | 2.026 | 2.059 | 2.022 | 2.031 | 336,548 | +0.00(+0.23%) |
Oct 18, 2002 | 2.059 | 2.078 | 2.003 | 2.026 | 274,367 | -0.05(-2.33%) |
Oct 17, 2002 | 2.137 | 2.145 | 2.073 | 2.075 | 292,316 | +0.02(+0.76%) |
Oct 16, 2002 | 2.042 | 2.072 | 1.990 | 2.059 | 544,888 | +0.00(+0.08%) |
Oct 15, 2002 | 2.044 | 2.106 | 2.020 | 2.058 | 1,097,468 | +0.08(+4.27%) |
Oct 14, 2002 | 1.927 | 2.003 | 1.917 | 1.973 | 427,576 | +0.06(+3.27%) |
Oct 11, 2002 | 1.953 | 1.976 | 1.900 | 1.911 | 942,977 | -0.03(-1.37%) |
Oct 10, 2002 | 1.997 | 1.998 | 1.927 | 1.937 | 1,119,264 | -0.06(-2.97%) |
Oct 09, 2002 | 2.068 | 2.070 | 1.997 | 1.997 | 477,578 | -0.09(-4.19%) |
Oct 08, 2002 | 2.106 | 2.106 | 2.028 | 2.084 | 810,280 | -0.01(-0.37%) |
Oct 07, 2002 | 2.153 | 2.157 | 2.084 | 2.092 | 836,563 | -0.08(-3.52%) |
Oct 04, 2002 | 2.006 | 2.168 | 1.998 | 2.168 | 1,226,959 | +0.08(+4.04%) |
Oct 03, 2002 | 3.521 | 2.206 | 1.794 | 2.084 | 10,328,515 | -1.44(-40.78%) |
Oct 01, 2002 | 3.338 | 3.519 | 3.324 | 3.519 | 472,450 | +0.14(+4.20%) |
Sep 30, 2002 | 3.396 | 3.396 | 3.276 | 3.377 | 392,319 | -0.02(-0.55%) |
Sep 27, 2002 | 3.486 | 3.486 | 3.377 | 3.396 | 266,674 | -0.11(-3.24%) |
Sep 26, 2002 | 3.295 | 3.510 | 3.295 | 3.510 | 197,441 | +0.21(+6.28%) |
Sep 25, 2002 | 3.284 | 3.310 | 3.276 | 3.302 | 425,012 | +0.02(+0.57%) |
Sep 24, 2002 | 3.273 | 3.292 | 3.260 | 3.284 | 507,066 | +0.01(+0.19%) |
Sep 23, 2002 | 3.287 | 3.296 | 3.270 | 3.277 | 64,104 | -0.00(-0.05%) |
Sep 20, 2002 | 3.299 | 3.313 | 3.257 | 3.279 | 678,866 | -0.01(-0.19%) |
Sep 19, 2002 | 3.260 | 3.326 | 3.260 | 3.285 | 285,264 | +0.01(+0.29%) |
Sep 18, 2002 | 3.307 | 3.309 | 3.221 | 3.276 | 190,390 | -0.02(-0.76%) |
Sep 17, 2002 | 3.307 | 3.335 | 3.301 | 3.301 | 102,567 | +0.02(+0.76%) |
Sep 16, 2002 | 3.330 | 3.346 | 3.265 | 3.276 | 253,853 | -0.04(-1.18%) |
Sep 13, 2002 | 3.338 | 3.340 | 3.276 | 3.315 | 259,623 | -0.01(-0.23%) |
Sep 12, 2002 | 3.416 | 3.447 | 3.290 | 3.323 | 181,415 | -0.11(-3.23%) |
Sep 11, 2002 | 3.535 | 3.541 | 3.385 | 3.433 | 210,262 | -0.06(-1.78%) |
Sep 10, 2002 | 3.321 | 3.510 | 3.315 | 3.496 | 319,881 | +0.18(+5.41%) |
Sep 09, 2002 | 3.274 | 3.338 | 3.245 | 3.316 | 370,523 | +0.00(+0.09%) |
Sep 06, 2002 | 3.137 | 3.354 | 3.131 | 3.313 | 400,012 | +0.18(+5.67%) |
Sep 05, 2002 | 3.104 | 3.164 | 3.068 | 3.136 | 241,673 | +0.00(+0.05%) |
Sep 04, 2002 | 2.956 | 3.134 | 2.956 | 3.134 | 195,518 | +0.18(+5.96%) |
Sep 03, 2002 | 2.980 | 2.995 | 2.902 | 2.958 | 287,188 | -0.04(-1.25%) |
Aug 30, 2002 | 3.008 | 3.058 | 2.992 | 2.995 | 215,391 | -0.02(-0.67%) |
Aug 29, 2002 | 2.922 | 3.079 | 2.922 | 3.015 | 10,641,345 | +0.08(+2.66%) |
Aug 28, 2002 | 2.964 | 3.003 | 2.937 | 2.937 | 207,057 | -0.03(-0.89%) |
Aug 27, 2002 | 3.058 | 3.058 | 2.964 | 2.964 | 421,166 | -0.07(-2.31%) |
Aug 26, 2002 | 2.917 | 3.042 | 2.917 | 3.034 | 121,157 | +0.10(+3.46%) |
Aug 23, 2002 | 3.034 | 3.040 | 2.933 | 2.933 | 221,801 | -0.12(-4.03%) |
Aug 22, 2002 | 3.009 | 3.081 | 3.009 | 3.056 | 237,186 | +0.06(+2.08%) |
Aug 21, 2002 | 2.989 | 3.003 | 2.926 | 2.994 | 1,226,318 | +0.02(+0.68%) |
Aug 20, 2002 | 3.112 | 3.112 | 2.941 | 2.973 | 68,207,176 | -0.07(-2.31%) |
Aug 16, 2002 | 2.973 | 3.072 | 2.973 | 3.043 | 158,979 | +0.05(+1.83%) |
Aug 15, 2002 | 3.065 | 3.065 | 2.955 | 2.989 | 155,132 | -0.10(-3.13%) |
Aug 14, 2002 | 2.894 | 3.086 | 2.877 | 3.086 | 214,750 | +0.16(+5.49%) |
Aug 13, 2002 | 2.870 | 2.933 | 2.855 | 2.925 | 29,488,064 | +0.05(+1.74%) |
Aug 12, 2002 | 2.902 | 2.902 | 2.808 | 2.875 | 157,697 | +0.03(+0.99%) |
Aug 07, 2002 | 2.820 | 2.855 | 2.766 | 2.847 | 128,850 | +0.02(+0.66%) |
Aug 06, 2002 | 2.750 | 2.855 | 2.722 | 2.828 | 172,441 | +0.09(+3.42%) |
Aug 05, 2002 | 2.800 | 2.820 | 2.714 | 2.735 | 371,164 | -0.08(-2.88%) |
Aug 02, 2002 | 2.870 | 2.870 | 2.808 | 2.816 | 226,929 | -0.04(-1.37%) |