Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.500 | 3.635 | 3.345 | 3.403 | 4,521,315 | +0.33(+10.69%) |
Oct 30, 2002 | 3.268 | 3.577 | 2.929 | 3.074 | 3,094,299 | -0.10(-3.05%) |
Oct 29, 2002 | 3.258 | 3.384 | 2.920 | 3.171 | 1,924,731 | -0.13(-3.81%) |
Oct 28, 2002 | 3.277 | 3.451 | 3.190 | 3.297 | 1,236,884 | +0.16(+5.25%) |
Oct 25, 2002 | 3.045 | 3.229 | 2.949 | 3.132 | 941,853 | +0.21(+7.36%) |
Oct 24, 2002 | 2.987 | 3.171 | 2.862 | 2.918 | 1,799,257 | +0.01(+0.27%) |
Oct 23, 2002 | 2.552 | 3.007 | 2.514 | 2.910 | 1,044,101 | +0.36(+14.02%) |
Oct 22, 2002 | 2.426 | 2.620 | 2.339 | 2.552 | 937,695 | -0.06(-2.22%) |
Oct 21, 2002 | 2.601 | 2.670 | 2.533 | 2.610 | 2,070,584 | +0.00(+0.00%) |
Oct 18, 2002 | 2.494 | 2.678 | 2.417 | 2.610 | 940,281 | +0.14(+5.47%) |
Oct 17, 2002 | 2.446 | 2.504 | 2.359 | 2.475 | 870,917 | +0.24(+10.82%) |
Oct 16, 2002 | 2.485 | 2.514 | 2.204 | 2.233 | 627,665 | -0.41(-15.38%) |
Oct 15, 2002 | 2.504 | 2.659 | 2.397 | 2.639 | 1,380,562 | +0.30(+12.81%) |
Oct 14, 2002 | 2.040 | 2.415 | 2.020 | 2.339 | 769,566 | +0.29(+14.15%) |
Oct 11, 2002 | 1.982 | 2.165 | 1.962 | 2.049 | 673,857 | +0.12(+6.00%) |
Oct 10, 2002 | 1.798 | 2.049 | 1.711 | 1.933 | 423,161 | +0.04(+2.04%) |
Oct 09, 2002 | 1.866 | 2.146 | 1.740 | 1.895 | 706,917 | -0.03(-1.41%) |
Oct 08, 2002 | 1.605 | 1.953 | 1.547 | 1.922 | 1,005,972 | +0.37(+23.48%) |
Oct 07, 2002 | 1.653 | 1.701 | 1.547 | 1.556 | 348,183 | -0.11(-6.40%) |
Oct 04, 2002 | 1.711 | 1.788 | 1.595 | 1.663 | 642,339 | +0.06(+3.61%) |
Oct 03, 2002 | 1.933 | 1.943 | 1.605 | 1.605 | 693,940 | -0.33(-17.00%) |
Oct 02, 2002 | 2.001 | 2.252 | 1.788 | 1.933 | 1,407,231 | -0.08(-3.89%) |
Oct 01, 2002 | 2.349 | 2.504 | 1.933 | 2.012 | 1,610,377 | -0.29(-12.56%) |
Sep 30, 2002 | 2.262 | 2.446 | 2.243 | 2.301 | 124,191,600 | +0.08(+3.48%) |
Sep 27, 2002 | 1.576 | 2.291 | 1.576 | 2.223 | 3,336,498 | +0.79(+55.41%) |
Sep 25, 2002 | 1.237 | 1.469 | 1.179 | 1.431 | 2,185,455 | +0.27(+23.33%) |
Sep 24, 2002 | 1.352 | 1.392 | 1.092 | 1.160 | 3,240,918 | -0.19(-14.29%) |
Sep 23, 2002 | 1.450 | 1.498 | 1.295 | 1.353 | 896,008 | -0.08(-5.41%) |
Sep 20, 2002 | 1.595 | 1.701 | 1.382 | 1.431 | 952,383 | -0.11(-6.92%) |
Sep 19, 2002 | 1.469 | 1.576 | 1.460 | 1.537 | 752,727 | -0.06(-3.64%) |
Sep 18, 2002 | 1.663 | 1.702 | 1.450 | 1.595 | 1,486,865 | -0.13(-7.30%) |
Sep 17, 2002 | 1.962 | 1.962 | 1.663 | 1.721 | 772,323 | -0.04(-2.20%) |
Sep 16, 2002 | 1.982 | 2.011 | 1.740 | 1.759 | 1,204,799 | -0.16(-8.54%) |
Sep 13, 2002 | 1.972 | 2.020 | 1.895 | 1.924 | 887,661 | -0.05(-2.45%) |
Sep 12, 2002 | 2.011 | 2.117 | 1.972 | 1.972 | 1,286,809 | -0.04(-1.92%) |
Sep 11, 2002 | 2.069 | 2.098 | 1.991 | 2.011 | 1,054,790 | +0.07(+3.43%) |
Sep 10, 2002 | 1.943 | 2.088 | 1.904 | 1.944 | 1,732,063 | +0.01(+0.55%) |
Sep 09, 2002 | 1.933 | 1.982 | 1.885 | 1.933 | 652,351 | +0.01(+0.45%) |
Sep 06, 2002 | 2.049 | 2.078 | 1.924 | 1.925 | 1,116,788 | -0.01(-0.40%) |
Sep 05, 2002 | 1.953 | 1.991 | 1.837 | 1.933 | 855,459 | -0.10(-4.81%) |
Sep 04, 2002 | 2.165 | 2.185 | 1.904 | 2.030 | 1,634,449 | -0.09(-4.11%) |
Sep 03, 2002 | 2.175 | 2.223 | 2.078 | 2.117 | 800,226 | -0.06(-2.67%) |
Aug 30, 2002 | 2.291 | 2.301 | 2.146 | 2.175 | 627,224 | -0.02(-0.88%) |
Aug 29, 2002 | 2.204 | 2.228 | 2.127 | 2.194 | 579,788 | +0.00(+0.00%) |
Aug 28, 2002 | 2.233 | 2.296 | 2.175 | 2.194 | 666,363 | -0.11(-4.62%) |
Aug 27, 2002 | 2.349 | 2.494 | 2.175 | 2.301 | 1,372,556 | -0.06(-2.46%) |
Aug 26, 2002 | 2.407 | 2.552 | 2.320 | 2.359 | 1,355,667 | +0.03(+1.25%) |
Aug 23, 2002 | 2.610 | 2.707 | 2.281 | 2.330 | 2,385,174 | -0.33(-12.36%) |
Aug 22, 2002 | 2.736 | 2.775 | 2.659 | 2.659 | 1,156,341 | -0.09(-3.17%) |
Aug 21, 2002 | 2.804 | 2.997 | 2.648 | 2.746 | 1,467,120 | -0.22(-7.49%) |
Aug 20, 2002 | 3.171 | 3.171 | 2.920 | 2.968 | 747,519 | -0.02(-0.65%) |
Aug 16, 2002 | 2.987 | 3.084 | 2.910 | 2.987 | 1,188,343 | +0.01(+0.29%) |
Aug 15, 2002 | 3.587 | 3.587 | 2.958 | 2.978 | 1,494,043 | -0.37(-10.98%) |
Aug 14, 2002 | 3.219 | 3.374 | 3.045 | 3.346 | 1,055,825 | +0.15(+4.63%) |
Aug 13, 2002 | 3.480 | 3.606 | 3.190 | 3.198 | 1,004,621 | -0.32(-9.12%) |
Aug 12, 2002 | 3.413 | 3.538 | 3.123 | 3.519 | 991,138 | +0.45(+14.83%) |
Aug 07, 2002 | 2.804 | 3.103 | 2.610 | 3.065 | 3,113,168 | +0.41(+15.27%) |
Aug 06, 2002 | 2.823 | 3.171 | 2.504 | 2.659 | 2,310,151 | -0.13(-4.51%) |
Aug 05, 2002 | 3.490 | 3.500 | 2.717 | 2.784 | 252,500,176 | -0.60(-17.71%) |
Aug 02, 2002 | 3.374 | 3.500 | 2.900 | 3.384 | 1,566,625 | +0.06(+1.74%) |