Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.814 | 2.819 | 2.809 | 2.809 | 7,675 | -0.00(-0.17%) |
Oct 30, 2002 | 2.912 | 2.918 | 2.697 | 2.814 | 4,833 | -0.19(-6.25%) |
Oct 29, 2002 | 2.869 | 3.002 | 2.861 | 3.002 | 6,444 | +0.18(+6.49%) |
Oct 28, 2002 | 2.819 | 2.861 | 2.819 | 2.819 | 14,166 | -0.07(-2.26%) |
Oct 25, 2002 | 2.720 | 2.884 | 2.720 | 2.884 | 18,004 | +0.16(+5.82%) |
Oct 24, 2002 | 2.655 | 2.814 | 2.655 | 2.725 | 7,391 | +0.09(+3.56%) |
Oct 23, 2002 | 2.908 | 2.908 | 2.626 | 2.632 | 23,027 | -0.18(-6.48%) |
Oct 22, 2002 | 3.105 | 3.105 | 2.814 | 2.814 | 3,837 | +0.05(+1.69%) |
Oct 21, 2002 | 2.772 | 2.856 | 2.767 | 2.767 | 13,930 | -0.09(-3.12%) |
Oct 18, 2002 | 2.866 | 2.885 | 2.819 | 2.856 | 8,528 | -0.17(-5.58%) |
Oct 17, 2002 | 2.880 | 3.025 | 2.880 | 3.025 | 2,416 | +0.12(+4.20%) |
Oct 16, 2002 | 2.847 | 2.908 | 2.673 | 2.903 | 11,798 | -0.03(-0.96%) |
Oct 15, 2002 | 2.861 | 2.931 | 2.842 | 2.931 | 16,915 | +0.11(+3.99%) |
Oct 14, 2002 | 2.955 | 2.955 | 2.819 | 2.819 | 7,533 | -0.12(-4.01%) |
Oct 11, 2002 | 2.908 | 2.936 | 2.884 | 2.936 | 4,406 | -0.01(-0.30%) |
Oct 10, 2002 | 2.968 | 2.968 | 2.884 | 2.945 | 7,675 | +0.04(+1.29%) |
Oct 09, 2002 | 2.917 | 2.955 | 2.814 | 2.908 | 57,002 | -0.05(-1.59%) |
Oct 08, 2002 | 2.978 | 3.015 | 2.908 | 2.955 | 13,504 | -0.07(-2.33%) |
Oct 07, 2002 | 3.077 | 3.100 | 3.025 | 3.025 | 7,391 | -0.09(-2.86%) |
Oct 04, 2002 | 3.002 | 3.114 | 2.955 | 3.114 | 10,518 | +0.07(+2.15%) |
Oct 03, 2002 | 3.105 | 3.236 | 3.048 | 3.048 | 9,523 | -0.06(-1.81%) |
Oct 02, 2002 | 2.908 | 3.166 | 2.908 | 3.105 | 48,898 | -0.45(-12.78%) |
Oct 01, 2002 | 2.608 | 3.560 | 2.608 | 3.560 | 55,153 | +0.83(+30.41%) |
Sep 30, 2002 | 2.767 | 2.767 | 2.725 | 2.730 | 2,558 | +0.06(+2.09%) |
Sep 27, 2002 | 2.673 | 2.720 | 2.673 | 2.674 | 4,833 | +0.00(+0.02%) |
Sep 26, 2002 | 2.645 | 2.673 | 2.585 | 2.673 | 3,980 | +0.16(+6.54%) |
Sep 25, 2002 | 2.527 | 2.626 | 2.486 | 2.509 | 5,828 | +0.00(+0.02%) |
Sep 24, 2002 | 2.490 | 2.509 | 2.462 | 2.509 | 10,234 | -0.00(-0.02%) |
Sep 23, 2002 | 2.462 | 2.575 | 2.368 | 2.509 | 14,356 | -0.04(-1.64%) |
Sep 20, 2002 | 2.574 | 2.574 | 2.467 | 2.551 | 5,970 | -0.03(-1.11%) |
Sep 19, 2002 | 2.585 | 2.668 | 2.462 | 2.579 | 19,332 | +0.00(+0.00%) |
Sep 18, 2002 | 2.715 | 2.791 | 2.579 | 2.579 | 29,851 | -0.06(-2.31%) |
Sep 17, 2002 | 2.779 | 2.779 | 2.640 | 2.640 | 16,204 | -0.14(-5.06%) |
Sep 16, 2002 | 2.791 | 2.860 | 2.781 | 2.781 | 1,847 | -0.06(-1.98%) |
Sep 13, 2002 | 2.791 | 2.837 | 2.720 | 2.837 | 4,122 | +0.02(+0.83%) |
Sep 12, 2002 | 2.796 | 2.837 | 2.796 | 2.814 | 3,980 | -0.01(-0.32%) |
Sep 11, 2002 | 2.823 | 2.823 | 2.791 | 2.823 | 995 | +0.00(+0.00%) |
Sep 10, 2002 | 2.744 | 2.861 | 2.744 | 2.823 | 25,160 | -0.04(-1.31%) |
Sep 09, 2002 | 2.805 | 2.860 | 2.776 | 2.860 | 1,563 | +0.09(+3.36%) |
Sep 06, 2002 | 2.744 | 2.814 | 2.744 | 2.768 | 2,274 | -0.04(-1.49%) |
Sep 05, 2002 | 2.856 | 2.860 | 2.720 | 2.809 | 1,563 | -0.03(-1.17%) |
Sep 04, 2002 | 2.744 | 2.856 | 2.721 | 2.843 | 17,626 | -0.01(-0.48%) |
Sep 03, 2002 | 2.725 | 2.856 | 2.725 | 2.856 | 2,985 | -0.19(-6.31%) |
Aug 30, 2002 | 2.744 | 3.048 | 2.744 | 3.048 | 3,695 | +0.22(+7.62%) |
Aug 29, 2002 | 2.950 | 2.950 | 2.697 | 2.833 | 3,980 | -0.06(-1.95%) |
Aug 28, 2002 | 2.744 | 2.889 | 2.744 | 2.889 | 995 | +0.08(+2.68%) |
Aug 27, 2002 | 2.814 | 2.814 | 2.744 | 2.813 | 5,543 | -0.02(-0.86%) |
Aug 26, 2002 | 2.938 | 2.955 | 2.734 | 2.838 | 11,798 | -0.17(-5.69%) |
Aug 23, 2002 | 3.025 | 3.025 | 2.912 | 3.009 | 3,553 | +0.12(+4.33%) |
Aug 22, 2002 | 2.932 | 3.039 | 2.884 | 2.884 | 9,097 | -0.07(-2.38%) |
Aug 21, 2002 | 3.025 | 3.189 | 2.955 | 2.955 | 17,626 | -0.09(-3.09%) |
Aug 20, 2002 | 3.053 | 3.095 | 3.049 | 3.049 | 3,553 | -0.15(-4.71%) |
Aug 16, 2002 | 3.142 | 3.199 | 3.081 | 3.199 | 13,646 | -0.01(-0.41%) |
Aug 15, 2002 | 3.213 | 3.278 | 3.048 | 3.213 | 15,636 | -0.05(-1.44%) |
Aug 14, 2002 | 3.166 | 3.283 | 3.002 | 3.260 | 17,626 | +0.09(+2.96%) |
Aug 13, 2002 | 3.072 | 3.166 | 3.025 | 3.166 | 18,052 | +0.12(+3.85%) |
Aug 12, 2002 | 2.978 | 3.049 | 2.814 | 3.048 | 29,140 | +0.23(+8.17%) |
Aug 07, 2002 | 2.818 | 2.818 | 2.818 | 2.818 | 284 | -0.00(-0.02%) |
Aug 06, 2002 | 2.908 | 2.908 | 2.697 | 2.819 | 12,082 | -0.08(-2.59%) |
Aug 05, 2002 | 2.697 | 3.002 | 2.579 | 2.894 | 21,322 | +0.14(+4.93%) |
Aug 02, 2002 | 2.664 | 2.860 | 2.664 | 2.758 | 23,624 | +0.11(+4.09%) |