Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.525 | 2.596 | 2.464 | 2.552 | 28,312 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.481 | 2.384 | 2.437 | 26,047 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.419 | 2.455 | 22,876 | -0.02(-0.71%) |
Oct 28, 2002 | 2.384 | 2.543 | 2.384 | 2.472 | 20,724 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.649 | 2.340 | 2.358 | 94,449 | -0.27(-10.40%) |
Oct 24, 2002 | 2.605 | 2.649 | 2.534 | 2.631 | 62,626 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.649 | 2.517 | 2.640 | 61,041 | +0.05(+2.05%) |
Oct 22, 2002 | 2.808 | 2.808 | 2.570 | 2.587 | 41,449 | -0.24(-8.44%) |
Oct 21, 2002 | 2.384 | 2.826 | 2.384 | 2.826 | 56,058 | +0.49(+20.75%) |
Oct 18, 2002 | 2.119 | 2.340 | 2.102 | 2.340 | 64,665 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.181 | 2.084 | 2.128 | 44,620 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.119 | 2.040 | 2.084 | 58,436 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.163 | 1.987 | 2.093 | 162,059 | +0.09(+4.41%) |
Oct 14, 2002 | 2.013 | 2.057 | 1.907 | 2.004 | 37,598 | -0.07(-3.40%) |
Oct 11, 2002 | 2.366 | 2.366 | 2.031 | 2.075 | 152,432 | -0.34(-14.23%) |
Oct 10, 2002 | 2.605 | 2.605 | 2.384 | 2.419 | 39,070 | -0.19(-7.12%) |
Oct 09, 2002 | 2.649 | 2.649 | 2.605 | 2.605 | 781,643 | -0.04(-1.67%) |
Oct 08, 2002 | 2.693 | 2.737 | 2.649 | 2.649 | 113,928 | -0.13(-4.76%) |
Oct 07, 2002 | 2.834 | 2.834 | 2.781 | 2.781 | 22,763 | -0.06(-2.17%) |
Oct 04, 2002 | 2.949 | 2.949 | 2.834 | 2.843 | 34,427 | -0.11(-3.59%) |
Oct 03, 2002 | 2.967 | 3.002 | 2.932 | 2.949 | 7,700 | -0.02(-0.60%) |
Oct 02, 2002 | 3.046 | 3.046 | 2.914 | 2.967 | 24,235 | -0.08(-2.61%) |
Oct 01, 2002 | 3.002 | 3.011 | 2.940 | 3.046 | 140,428 | +0.02(+0.58%) |
Sep 30, 2002 | 2.967 | 3.029 | 2.923 | 3.029 | 21,404 | +0.06(+2.08%) |
Sep 27, 2002 | 3.011 | 3.020 | 2.914 | 2.967 | 30,463 | -0.06(-2.04%) |
Sep 26, 2002 | 2.940 | 3.029 | 2.940 | 3.029 | 39,637 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.020 | 2.923 | 3.002 | 33,748 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.117 | 2.923 | 2.993 | 115,174 | -0.10(-3.14%) |
Sep 23, 2002 | 3.188 | 3.196 | 3.108 | 3.091 | 40,656 | -0.11(-3.31%) |
Sep 20, 2002 | 3.126 | 3.258 | 3.099 | 3.196 | 31,030 | +0.05(+1.69%) |
Sep 19, 2002 | 3.179 | 3.223 | 3.135 | 3.144 | 27,519 | -0.05(-1.66%) |
Sep 18, 2002 | 3.355 | 3.355 | 3.179 | 3.196 | 109,624 | -0.16(-4.74%) |
Sep 17, 2002 | 3.479 | 3.479 | 3.347 | 3.355 | 34,201 | -0.12(-3.55%) |
Sep 16, 2002 | 3.532 | 3.532 | 3.400 | 3.479 | 35,107 | -0.01(-0.25%) |
Sep 13, 2002 | 3.426 | 3.488 | 3.355 | 3.488 | 48,243 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.400 | 3.426 | 58,096 | -0.14(-3.96%) |
Sep 11, 2002 | 3.620 | 3.629 | 3.559 | 3.567 | 44,393 | -0.03(-0.74%) |
Sep 10, 2002 | 3.550 | 3.700 | 3.541 | 3.594 | 21,177 | +0.11(+3.30%) |
Sep 09, 2002 | 3.444 | 3.514 | 3.408 | 3.479 | 9,173 | +0.04(+1.03%) |
Sep 06, 2002 | 3.497 | 3.497 | 3.400 | 3.444 | 17,327 | -0.04(-1.02%) |
Sep 05, 2002 | 3.444 | 3.479 | 3.391 | 3.479 | 36,692 | +0.04(+1.03%) |
Sep 04, 2002 | 3.426 | 3.488 | 3.426 | 3.444 | 66,137 | +0.00(+0.00%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.400 | 3.444 | 39,976 | -0.04(-1.02%) |
Aug 30, 2002 | 3.479 | 3.514 | 3.444 | 3.479 | 22,423 | +0.00(+0.00%) |
Aug 29, 2002 | 3.576 | 3.576 | 3.426 | 3.479 | 21,970 | -0.10(-2.72%) |
Aug 28, 2002 | 3.514 | 3.585 | 3.444 | 3.576 | 50,735 | +0.06(+1.76%) |
Aug 27, 2002 | 3.461 | 3.550 | 3.267 | 3.514 | 182,896 | +0.07(+2.05%) |
Aug 26, 2002 | 3.664 | 3.664 | 3.444 | 3.444 | 108,379 | -0.18(-4.88%) |
Aug 23, 2002 | 3.567 | 3.664 | 3.532 | 3.620 | 71,233 | +0.06(+1.74%) |
Aug 22, 2002 | 3.753 | 3.753 | 3.532 | 3.559 | 92,524 | -0.20(-5.40%) |
Aug 21, 2002 | 3.753 | 3.815 | 3.673 | 3.762 | 12,117 | +0.00(+0.00%) |
Aug 20, 2002 | 3.797 | 3.797 | 3.664 | 3.762 | 81,765 | +0.01(+0.24%) |
Aug 16, 2002 | 3.753 | 3.841 | 3.717 | 3.753 | 20,611 | +0.00(+0.00%) |
Aug 15, 2002 | 3.735 | 3.753 | 3.620 | 3.753 | 25,141 | +0.01(+0.24%) |
Aug 14, 2002 | 3.885 | 3.885 | 3.541 | 3.744 | 124,573 | -0.23(-5.78%) |
Aug 13, 2002 | 4.283 | 4.344 | 3.885 | 3.974 | 98,413 | -0.40(-9.09%) |
Aug 12, 2002 | 4.371 | 4.415 | 4.247 | 4.371 | 109,511 | -0.13(-2.94%) |
Aug 07, 2002 | 4.724 | 4.742 | 4.459 | 4.503 | 29,331 | -0.28(-5.90%) |
Aug 06, 2002 | 4.521 | 4.786 | 4.477 | 4.786 | 34,880 | +0.19(+4.03%) |
Aug 05, 2002 | 4.768 | 4.768 | 4.600 | 4.600 | 78,028 | -0.24(-4.93%) |
Aug 02, 2002 | 4.954 | 4.963 | 4.759 | 4.839 | 53,566 | -0.11(-2.32%) |