Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.850 | 2.857 | 2.762 | 2.778 | 2,958,343 | -0.06(-1.95%) |
Oct 30, 2002 | 2.742 | 2.859 | 2.739 | 2.834 | 5,114,872 | +0.10(+3.51%) |
Oct 29, 2002 | 2.844 | 2.847 | 2.718 | 2.738 | 4,535,574 | -0.13(-4.67%) |
Oct 28, 2002 | 2.891 | 2.932 | 2.865 | 2.872 | 2,332,279 | -0.01(-0.39%) |
Oct 25, 2002 | 2.892 | 2.922 | 2.855 | 2.883 | 452,576 | -0.01(-0.30%) |
Oct 24, 2002 | 3.038 | 3.040 | 2.892 | 2.892 | 2,490,681 | -0.13(-4.37%) |
Oct 23, 2002 | 3.007 | 3.034 | 2.975 | 3.024 | 1,372,062 | +0.02(+0.58%) |
Oct 22, 2002 | 3.041 | 3.050 | 2.956 | 3.006 | 2,993,041 | -0.05(-1.62%) |
Oct 21, 2002 | 3.016 | 3.089 | 3.016 | 3.056 | 2,219,135 | -0.01(-0.36%) |
Oct 18, 2002 | 2.998 | 3.076 | 2.986 | 3.067 | 3,263,078 | +0.06(+1.87%) |
Oct 17, 2002 | 2.950 | 3.033 | 2.905 | 3.010 | 4,188,598 | +0.11(+3.91%) |
Oct 16, 2002 | 2.961 | 2.974 | 2.887 | 2.897 | 1,685,848 | -0.07(-2.44%) |
Oct 15, 2002 | 3.026 | 3.027 | 2.941 | 2.970 | 2,669,448 | +0.01(+0.31%) |
Oct 14, 2002 | 2.839 | 2.960 | 2.839 | 2.960 | 2,950,046 | +0.12(+4.28%) |
Oct 11, 2002 | 2.883 | 2.887 | 2.831 | 2.839 | 2,697,357 | -0.02(-0.87%) |
Oct 10, 2002 | 2.739 | 2.864 | 2.711 | 2.864 | 2,884,422 | +0.12(+4.56%) |
Oct 09, 2002 | 2.844 | 2.844 | 2.738 | 2.739 | 301,717 | -0.12(-4.05%) |
Oct 08, 2002 | 2.682 | 2.885 | 2.682 | 2.854 | 8,467,712 | +0.17(+6.44%) |
Oct 07, 2002 | 2.691 | 2.737 | 2.676 | 2.682 | 1,452,017 | -0.01(-0.54%) |
Oct 04, 2002 | 2.750 | 2.757 | 2.658 | 2.696 | 1,930,240 | -0.05(-1.66%) |
Oct 03, 2002 | 2.767 | 2.821 | 2.731 | 2.742 | 1,964,937 | -0.02(-0.64%) |
Oct 02, 2002 | 2.790 | 2.852 | 2.759 | 2.759 | 1,384,130 | -0.05(-1.68%) |
Oct 01, 2002 | 2.741 | 2.817 | 2.701 | 2.806 | 2,110,516 | +0.09(+3.17%) |
Sep 30, 2002 | 2.751 | 2.754 | 2.668 | 2.720 | 3,028,493 | -0.04(-1.30%) |
Sep 27, 2002 | 2.817 | 2.872 | 2.741 | 2.756 | 1,864,616 | -0.06(-2.29%) |
Sep 26, 2002 | 2.740 | 2.821 | 2.731 | 2.821 | 150,858 | +0.09(+3.24%) |
Sep 25, 2002 | 2.675 | 2.738 | 2.633 | 2.732 | 2,474,840 | +0.10(+3.62%) |
Sep 24, 2002 | 2.708 | 2.708 | 2.628 | 2.637 | 1,508,589 | -0.07(-2.63%) |
Sep 23, 2002 | 2.777 | 2.803 | 2.701 | 2.708 | 2,233,466 | -0.06(-2.25%) |
Sep 20, 2002 | 2.773 | 2.808 | 2.757 | 2.770 | 2,345,102 | -0.00(-0.10%) |
Sep 19, 2002 | 2.746 | 2.824 | 2.729 | 2.773 | 2,668,694 | +0.01(+0.34%) |
Sep 18, 2002 | 2.741 | 2.784 | 2.715 | 2.764 | 2,656,625 | +0.03(+1.19%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.724 | 2.731 | 3,235,924 | -0.11(-3.85%) |
Sep 16, 2002 | 2.840 | 2.843 | 2.790 | 2.840 | 1,078,641 | -0.00(-0.09%) |
Sep 13, 2002 | 2.792 | 2.850 | 2.776 | 2.843 | 1,704,705 | +0.05(+1.82%) |
Sep 12, 2002 | 2.893 | 2.893 | 2.784 | 2.792 | 2,762,227 | -0.11(-3.65%) |
Sep 11, 2002 | 2.895 | 2.919 | 2.880 | 2.898 | 2,360,188 | +0.02(+0.60%) |
Sep 10, 2002 | 2.787 | 2.885 | 2.776 | 2.881 | 2,925,909 | +0.09(+3.33%) |
Sep 09, 2002 | 2.781 | 2.804 | 2.744 | 2.788 | 1,387,902 | -0.00(-0.05%) |
Sep 06, 2002 | 2.805 | 2.837 | 2.777 | 2.789 | 1,473,137 | +0.02(+0.65%) |
Sep 05, 2002 | 2.751 | 2.807 | 2.735 | 2.771 | 2,085,624 | -0.00(-0.11%) |
Sep 04, 2002 | 2.743 | 2.804 | 2.708 | 2.774 | 3,542,167 | +0.03(+1.25%) |
Sep 03, 2002 | 2.806 | 2.806 | 2.706 | 2.740 | 3,022,458 | -0.10(-3.47%) |
Aug 30, 2002 | 2.754 | 2.865 | 2.754 | 2.839 | 2,084,116 | +0.08(+2.88%) |
Aug 29, 2002 | 2.747 | 2.775 | 2.695 | 2.759 | 2,713,952 | +0.01(+0.46%) |
Aug 28, 2002 | 2.817 | 2.819 | 2.730 | 2.747 | 2,103,727 | -0.11(-3.68%) |
Aug 27, 2002 | 2.902 | 2.912 | 2.851 | 2.852 | 1,237,797 | -0.03(-0.99%) |
Aug 26, 2002 | 2.858 | 2.880 | 2.821 | 2.880 | 1,165,385 | +0.02(+0.77%) |
Aug 23, 2002 | 2.867 | 2.897 | 2.850 | 2.858 | 75,429 | -0.03(-1.16%) |
Aug 22, 2002 | 2.801 | 2.903 | 2.799 | 2.892 | 3,275,147 | +0.08(+3.01%) |
Aug 21, 2002 | 2.784 | 2.807 | 2.714 | 2.807 | 1,706,968 | +0.05(+1.63%) |
Aug 20, 2002 | 2.806 | 2.806 | 2.733 | 2.762 | 2,748,649 | -0.11(-3.95%) |
Aug 16, 2002 | 2.792 | 2.886 | 2.791 | 2.876 | 2,945,520 | +0.06(+2.17%) |
Aug 15, 2002 | 2.755 | 2.825 | 2.755 | 2.815 | 3,038,299 | +0.06(+2.18%) |
Aug 14, 2002 | 2.754 | 2.774 | 2.738 | 2.755 | 3,253,272 | +0.02(+0.78%) |
Aug 13, 2002 | 2.787 | 2.807 | 2.728 | 2.734 | 3,609,300 | -0.06(-2.16%) |
Aug 12, 2002 | 2.698 | 2.817 | 2.680 | 2.794 | 2,423,548 | +0.15(+5.76%) |
Aug 07, 2002 | 2.598 | 2.651 | 2.569 | 2.642 | 3,015,670 | +0.05(+1.96%) |
Aug 06, 2002 | 2.501 | 2.615 | 2.501 | 2.591 | 377,147 | +0.11(+4.24%) |
Aug 05, 2002 | 2.574 | 2.631 | 2.479 | 2.486 | 2,486,155 | -0.09(-3.40%) |
Aug 02, 2002 | 2.600 | 2.635 | 2.532 | 2.573 | 3,246,484 | -0.03(-0.98%) |