Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.166 | 2.172 | 2.118 | 2.147 | 568,004 | +0.00(+0.12%) |
Oct 30, 2002 | 2.101 | 2.153 | 2.093 | 2.144 | 638,861 | +0.06(+2.71%) |
Oct 29, 2002 | 2.122 | 2.129 | 2.067 | 2.088 | 540,427 | -0.05(-2.20%) |
Oct 28, 2002 | 2.141 | 2.173 | 2.124 | 2.135 | 436,248 | -0.01(-0.45%) |
Oct 25, 2002 | 2.124 | 2.154 | 2.071 | 2.144 | 905,053 | +0.01(+0.65%) |
Oct 24, 2002 | 2.110 | 2.133 | 2.057 | 2.130 | 1,072,812 | +0.04(+1.70%) |
Oct 23, 2002 | 1.976 | 2.096 | 1.971 | 2.095 | 1,090,430 | +0.13(+6.50%) |
Oct 22, 2002 | 2.045 | 2.064 | 1.949 | 1.967 | 1,669,542 | -0.04(-1.82%) |
Oct 21, 2002 | 1.974 | 2.027 | 1.965 | 2.003 | 790,533 | +0.04(+1.86%) |
Oct 18, 2002 | 1.951 | 1.980 | 1.936 | 1.967 | 680,226 | +0.02(+0.80%) |
Oct 17, 2002 | 1.915 | 1.954 | 1.908 | 1.951 | 787,086 | +0.07(+3.46%) |
Oct 16, 2002 | 1.963 | 1.963 | 1.881 | 1.886 | 538,512 | -0.07(-3.69%) |
Oct 15, 2002 | 1.955 | 1.996 | 1.923 | 1.958 | 1,013,062 | +0.01(+0.31%) |
Oct 14, 2002 | 1.932 | 1.983 | 1.915 | 1.952 | 711,633 | -0.01(-0.44%) |
Oct 11, 2002 | 1.949 | 1.979 | 1.936 | 1.961 | 556,897 | +0.04(+1.99%) |
Oct 10, 2002 | 1.831 | 1.922 | 1.820 | 1.922 | 622,392 | +0.07(+4.00%) |
Oct 09, 2002 | 1.916 | 1.936 | 1.845 | 1.849 | 655,714 | -0.08(-3.94%) |
Oct 08, 2002 | 1.956 | 1.956 | 1.873 | 1.924 | 682,907 | -0.03(-1.60%) |
Oct 07, 2002 | 2.002 | 2.024 | 1.954 | 1.956 | 1,800,149 | -0.03(-1.58%) |
Oct 04, 2002 | 2.070 | 2.070 | 1.981 | 1.987 | 536,980 | -0.08(-3.99%) |
Oct 03, 2002 | 2.058 | 2.115 | 2.058 | 2.070 | 735,380 | +0.01(+0.55%) |
Oct 02, 2002 | 2.045 | 2.095 | 2.038 | 2.058 | 1,186,566 | +0.07(+3.37%) |
Oct 01, 2002 | 1.996 | 2.020 | 1.967 | 1.991 | 858,709 | +0.00(+0.22%) |
Sep 30, 2002 | 1.983 | 2.003 | 1.939 | 1.987 | 563,791 | +0.01(+0.26%) |
Sep 27, 2002 | 2.019 | 2.028 | 1.976 | 1.982 | 795,895 | -0.05(-2.27%) |
Sep 26, 2002 | 1.949 | 2.035 | 1.949 | 2.028 | 694,398 | +0.09(+4.72%) |
Sep 25, 2002 | 1.932 | 1.958 | 1.925 | 1.936 | 887,435 | +0.01(+0.59%) |
Sep 24, 2002 | 1.926 | 1.936 | 1.899 | 1.925 | 620,477 | -0.02(-0.94%) |
Sep 23, 2002 | 1.925 | 1.956 | 1.922 | 1.943 | 656,097 | +0.01(+0.72%) |
Sep 20, 2002 | 1.965 | 1.965 | 1.916 | 1.929 | 1,031,830 | -0.03(-1.77%) |
Sep 19, 2002 | 2.039 | 2.039 | 1.964 | 1.964 | 458,080 | -0.06(-2.84%) |
Sep 18, 2002 | 2.033 | 2.058 | 2.006 | 2.022 | 781,341 | -0.00(-0.04%) |
Sep 17, 2002 | 2.065 | 2.068 | 2.013 | 2.023 | 705,505 | -0.02(-1.02%) |
Sep 16, 2002 | 2.002 | 2.054 | 2.002 | 2.043 | 632,733 | +0.01(+0.64%) |
Sep 13, 2002 | 1.989 | 2.064 | 1.976 | 2.030 | 1,204,568 | +0.05(+2.78%) |
Sep 12, 2002 | 2.006 | 2.025 | 1.963 | 1.976 | 1,338,621 | -0.00(-0.04%) |
Sep 11, 2002 | 2.010 | 2.028 | 1.976 | 1.976 | 1,440,119 | -0.04(-2.11%) |
Sep 10, 2002 | 2.063 | 2.073 | 2.010 | 2.019 | 1,451,609 | -0.05(-2.64%) |
Sep 09, 2002 | 2.137 | 2.137 | 2.068 | 2.074 | 809,684 | -0.06(-2.97%) |
Sep 06, 2002 | 2.102 | 2.142 | 2.099 | 2.137 | 618,178 | +0.05(+2.25%) |
Sep 05, 2002 | 2.122 | 2.138 | 2.090 | 2.090 | 575,281 | -0.03(-1.48%) |
Sep 04, 2002 | 2.071 | 2.122 | 2.050 | 2.122 | 743,423 | +0.05(+2.26%) |
Sep 03, 2002 | 2.089 | 2.097 | 2.050 | 2.075 | 639,244 | -0.03(-1.20%) |
Aug 30, 2002 | 2.127 | 2.133 | 2.100 | 2.100 | 664,140 | -0.01(-0.66%) |
Aug 29, 2002 | 2.132 | 2.132 | 2.109 | 2.114 | 1,083,536 | -0.02(-0.82%) |
Aug 28, 2002 | 2.252 | 2.252 | 2.125 | 2.131 | 1,176,608 | -0.13(-5.73%) |
Aug 27, 2002 | 2.294 | 2.294 | 2.252 | 2.261 | 762,573 | -0.02(-0.69%) |
Aug 26, 2002 | 2.225 | 2.277 | 2.214 | 2.277 | 479,146 | +0.05(+2.35%) |
Aug 23, 2002 | 2.263 | 2.263 | 2.203 | 2.224 | 408,672 | -0.04(-1.65%) |
Aug 22, 2002 | 2.189 | 2.275 | 2.186 | 2.262 | 680,609 | +0.07(+3.34%) |
Aug 21, 2002 | 2.140 | 2.189 | 2.124 | 2.189 | 558,429 | +0.05(+2.28%) |
Aug 20, 2002 | 2.148 | 2.149 | 2.106 | 2.140 | 430,886 | +0.03(+1.57%) |
Aug 16, 2002 | 2.080 | 2.119 | 2.063 | 2.107 | 559,578 | +0.03(+1.30%) |
Aug 15, 2002 | 2.071 | 2.132 | 2.069 | 2.080 | 594,432 | +0.01(+0.42%) |
Aug 14, 2002 | 2.031 | 2.071 | 2.012 | 2.071 | 565,706 | +0.05(+2.63%) |
Aug 13, 2002 | 2.074 | 2.074 | 2.015 | 2.018 | 641,925 | -0.05(-2.64%) |
Aug 12, 2002 | 2.045 | 2.091 | 2.007 | 2.073 | 417,098 | +0.05(+2.63%) |
Aug 07, 2002 | 1.971 | 2.023 | 1.932 | 2.020 | 775,596 | +0.07(+3.85%) |
Aug 06, 2002 | 1.883 | 1.958 | 1.883 | 1.945 | 919,991 | +0.06(+3.28%) |
Aug 05, 2002 | 1.945 | 1.976 | 1.871 | 1.883 | 666,055 | -0.04(-2.08%) |
Aug 02, 2002 | 1.957 | 1.966 | 1.916 | 1.923 | 693,249 | -0.03(-1.73%) |