Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.474 | 2.510 | 2.463 | 2.478 | 10,340,317 | +0.00(+0.19%) |
Oct 30, 2002 | 2.453 | 2.494 | 2.406 | 2.474 | 17,740,674 | +0.04(+1.79%) |
Oct 29, 2002 | 2.447 | 2.460 | 2.370 | 2.430 | 11,877,892 | -0.02(-0.94%) |
Oct 28, 2002 | 2.521 | 2.533 | 2.433 | 2.453 | 13,737,264 | -0.01(-0.60%) |
Oct 25, 2002 | 2.408 | 2.468 | 2.392 | 2.468 | 14,400,850 | +0.07(+3.05%) |
Oct 24, 2002 | 2.381 | 2.433 | 2.377 | 2.395 | 13,506,866 | +0.02(+0.80%) |
Oct 23, 2002 | 2.380 | 2.432 | 2.346 | 2.376 | 12,157,798 | -0.00(-0.13%) |
Oct 22, 2002 | 2.382 | 2.402 | 2.355 | 2.379 | 16,072,666 | -0.01(-0.53%) |
Oct 21, 2002 | 2.276 | 2.405 | 2.261 | 2.392 | 14,396,089 | +0.11(+4.81%) |
Oct 18, 2002 | 2.337 | 2.337 | 2.233 | 2.282 | 19,079,270 | -0.06(-2.36%) |
Oct 17, 2002 | 2.334 | 2.381 | 2.308 | 2.337 | 16,030,775 | +0.07(+3.30%) |
Oct 16, 2002 | 2.337 | 2.337 | 2.250 | 2.262 | 15,825,130 | -0.10(-4.16%) |
Oct 15, 2002 | 2.279 | 2.363 | 2.269 | 2.361 | 14,291,363 | +0.12(+5.57%) |
Oct 14, 2002 | 2.174 | 2.252 | 2.158 | 2.236 | 11,687,481 | +0.04(+1.72%) |
Oct 11, 2002 | 2.105 | 2.227 | 2.105 | 2.198 | 16,010,782 | +0.11(+5.10%) |
Oct 10, 2002 | 2.066 | 2.092 | 2.024 | 2.092 | 20,199,844 | +0.03(+1.30%) |
Oct 09, 2002 | 2.072 | 2.114 | 2.060 | 2.065 | 14,203,773 | -0.04(-1.72%) |
Oct 08, 2002 | 2.122 | 2.161 | 2.058 | 2.101 | 27,215,568 | +0.00(+0.12%) |
Oct 07, 2002 | 2.190 | 2.202 | 2.094 | 2.099 | 20,599,708 | -0.10(-4.72%) |
Oct 04, 2002 | 2.216 | 2.234 | 2.160 | 2.203 | 17,042,814 | -0.01(-0.24%) |
Oct 03, 2002 | 2.262 | 2.275 | 2.200 | 2.208 | 15,258,655 | -0.06(-2.46%) |
Oct 02, 2002 | 2.277 | 2.333 | 2.237 | 2.264 | 13,490,681 | -0.02(-0.87%) |
Oct 01, 2002 | 2.268 | 2.289 | 2.184 | 2.283 | 13,302,173 | +0.02(+0.69%) |
Sep 30, 2002 | 2.261 | 2.279 | 2.199 | 2.268 | 12,531,957 | -0.04(-1.55%) |
Sep 27, 2002 | 2.389 | 2.389 | 2.298 | 2.303 | 9,902,369 | -0.09(-3.84%) |
Sep 26, 2002 | 2.351 | 2.401 | 2.332 | 2.395 | 11,930,256 | +0.07(+2.79%) |
Sep 25, 2002 | 2.279 | 2.358 | 2.250 | 2.330 | 14,417,987 | +0.11(+5.12%) |
Sep 24, 2002 | 2.222 | 2.264 | 2.187 | 2.217 | 13,520,195 | -0.00(-0.21%) |
Sep 23, 2002 | 2.317 | 2.317 | 2.200 | 2.221 | 14,749,303 | -0.09(-4.08%) |
Sep 20, 2002 | 2.303 | 2.334 | 2.279 | 2.316 | 22,960,816 | +0.00(+0.20%) |
Sep 19, 2002 | 2.253 | 2.328 | 2.237 | 2.311 | 21,901,174 | +0.05(+2.23%) |
Sep 18, 2002 | 2.158 | 2.298 | 2.157 | 2.261 | 35,075,772 | +0.07(+3.24%) |
Sep 17, 2002 | 2.274 | 2.294 | 2.177 | 2.190 | 1,237,677 | -0.03(-1.21%) |
Sep 16, 2002 | 2.179 | 2.236 | 2.174 | 2.217 | 15,927,953 | +0.03(+1.15%) |
Sep 13, 2002 | 2.127 | 2.224 | 2.119 | 2.192 | 23,835,758 | -0.00(-0.12%) |
Sep 12, 2002 | 2.252 | 2.269 | 2.184 | 2.194 | 12,081,633 | -0.06(-2.84%) |
Sep 11, 2002 | 2.219 | 2.264 | 2.219 | 2.258 | 12,048,311 | +0.05(+2.07%) |
Sep 10, 2002 | 2.156 | 2.216 | 2.140 | 2.213 | 16,689,600 | +0.06(+2.88%) |
Sep 09, 2002 | 2.169 | 2.198 | 2.140 | 2.151 | 17,110,410 | -0.05(-2.22%) |
Sep 06, 2002 | 2.206 | 2.236 | 2.194 | 2.199 | 12,269,189 | +0.00(+0.02%) |
Sep 05, 2002 | 2.193 | 2.243 | 2.187 | 2.199 | 13,246,002 | -0.02(-0.71%) |
Sep 04, 2002 | 2.221 | 2.229 | 2.180 | 2.215 | 12,925,158 | -0.00(-0.02%) |
Sep 03, 2002 | 2.248 | 2.259 | 2.214 | 2.215 | 17,068,520 | -0.05(-2.32%) |
Aug 30, 2002 | 2.261 | 2.304 | 2.258 | 2.268 | 12,892,788 | +0.01(+0.47%) |
Aug 29, 2002 | 2.269 | 2.271 | 2.235 | 2.257 | 26,289,214 | -0.08(-3.48%) |
Aug 28, 2002 | 2.376 | 2.389 | 2.332 | 2.339 | 12,218,730 | -0.04(-1.72%) |
Aug 27, 2002 | 2.442 | 2.444 | 2.368 | 2.380 | 26,273,030 | -0.03(-1.29%) |
Aug 26, 2002 | 2.403 | 2.427 | 2.390 | 2.411 | 18,409,020 | +0.01(+0.22%) |
Aug 23, 2002 | 2.412 | 2.436 | 2.400 | 2.405 | 12,199,688 | -0.02(-0.76%) |
Aug 22, 2002 | 2.397 | 2.432 | 2.373 | 2.424 | 19,636,224 | +0.03(+1.45%) |
Aug 21, 2002 | 2.363 | 2.432 | 2.355 | 2.389 | 20,286,480 | +0.04(+1.54%) |
Aug 20, 2002 | 2.289 | 2.353 | 2.275 | 2.353 | 25,119,134 | +0.04(+1.70%) |
Aug 16, 2002 | 2.361 | 2.371 | 2.295 | 2.313 | 29,330,092 | -0.07(-2.76%) |
Aug 15, 2002 | 2.323 | 2.382 | 2.127 | 2.379 | 66,511,820 | +0.06(+2.37%) |
Aug 14, 2002 | 2.264 | 2.325 | 2.243 | 2.324 | 12,091,154 | +0.07(+2.91%) |
Aug 13, 2002 | 2.248 | 2.343 | 2.245 | 2.258 | 19,461,998 | +0.01(+0.54%) |
Aug 12, 2002 | 2.279 | 2.279 | 2.243 | 2.246 | 19,648,600 | -0.09(-4.02%) |
Aug 07, 2002 | 2.369 | 2.383 | 2.271 | 2.340 | 15,211,052 | -0.00(-0.09%) |
Aug 06, 2002 | 2.327 | 2.381 | 2.321 | 2.342 | 18,690,830 | +0.04(+1.57%) |
Aug 05, 2002 | 2.375 | 2.405 | 2.298 | 2.306 | 15,748,014 | -0.08(-3.45%) |
Aug 02, 2002 | 2.445 | 2.450 | 2.361 | 2.389 | 14,575,077 | -0.08(-3.23%) |