Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.475 | 2.511 | 2.465 | 2.480 | 10,334,083 | +0.00(+0.19%) |
Oct 30, 2002 | 2.454 | 2.496 | 2.407 | 2.475 | 17,729,978 | +0.04(+1.79%) |
Oct 29, 2002 | 2.449 | 2.461 | 2.372 | 2.431 | 11,870,732 | -0.02(-0.94%) |
Oct 28, 2002 | 2.522 | 2.534 | 2.435 | 2.455 | 13,728,983 | -0.01(-0.60%) |
Oct 25, 2002 | 2.409 | 2.470 | 2.394 | 2.469 | 14,392,168 | +0.07(+3.05%) |
Oct 24, 2002 | 2.383 | 2.435 | 2.379 | 2.396 | 13,498,723 | +0.02(+0.80%) |
Oct 23, 2002 | 2.381 | 2.433 | 2.347 | 2.377 | 12,150,468 | -0.00(-0.13%) |
Oct 22, 2002 | 2.383 | 2.404 | 2.357 | 2.380 | 16,062,976 | -0.01(-0.53%) |
Oct 21, 2002 | 2.277 | 2.407 | 2.263 | 2.393 | 14,387,411 | +0.11(+4.81%) |
Oct 18, 2002 | 2.338 | 2.338 | 2.234 | 2.283 | 19,067,768 | -0.06(-2.36%) |
Oct 17, 2002 | 2.336 | 2.383 | 2.310 | 2.338 | 16,021,111 | +0.07(+3.30%) |
Oct 16, 2002 | 2.338 | 2.338 | 2.252 | 2.264 | 15,815,590 | -0.10(-4.16%) |
Oct 15, 2002 | 2.281 | 2.365 | 2.270 | 2.362 | 14,282,747 | +0.12(+5.57%) |
Oct 14, 2002 | 2.176 | 2.254 | 2.160 | 2.238 | 11,680,435 | +0.04(+1.72%) |
Oct 11, 2002 | 2.106 | 2.228 | 2.106 | 2.200 | 16,001,130 | +0.11(+5.10%) |
Oct 10, 2002 | 2.067 | 2.094 | 2.025 | 2.093 | 20,187,666 | +0.03(+1.30%) |
Oct 09, 2002 | 2.073 | 2.115 | 2.061 | 2.066 | 14,195,211 | -0.04(-1.72%) |
Oct 08, 2002 | 2.123 | 2.162 | 2.059 | 2.103 | 27,199,162 | +0.00(+0.13%) |
Oct 07, 2002 | 2.191 | 2.203 | 2.096 | 2.100 | 20,587,290 | -0.10(-4.72%) |
Oct 04, 2002 | 2.218 | 2.235 | 2.161 | 2.204 | 17,032,540 | -0.01(-0.24%) |
Oct 03, 2002 | 2.263 | 2.276 | 2.202 | 2.209 | 15,249,456 | -0.06(-2.46%) |
Oct 02, 2002 | 2.279 | 2.334 | 2.239 | 2.265 | 13,482,548 | -0.02(-0.87%) |
Oct 01, 2002 | 2.270 | 2.290 | 2.185 | 2.285 | 13,294,154 | +0.02(+0.69%) |
Sep 30, 2002 | 2.262 | 2.280 | 2.200 | 2.269 | 12,524,402 | -0.04(-1.55%) |
Sep 27, 2002 | 2.390 | 2.390 | 2.299 | 2.305 | 9,896,400 | -0.09(-3.84%) |
Sep 26, 2002 | 2.352 | 2.403 | 2.333 | 2.397 | 11,923,063 | +0.07(+2.79%) |
Sep 25, 2002 | 2.281 | 2.359 | 2.252 | 2.332 | 14,409,295 | +0.11(+5.12%) |
Sep 24, 2002 | 2.223 | 2.265 | 2.189 | 2.218 | 13,512,044 | -0.00(-0.21%) |
Sep 23, 2002 | 2.318 | 2.318 | 2.201 | 2.223 | 14,740,412 | -0.09(-4.08%) |
Sep 20, 2002 | 2.304 | 2.336 | 2.281 | 2.317 | 22,946,974 | +0.00(+0.20%) |
Sep 19, 2002 | 2.254 | 2.329 | 2.239 | 2.313 | 21,887,970 | +0.05(+2.23%) |
Sep 18, 2002 | 2.160 | 2.299 | 2.158 | 2.262 | 35,054,624 | +0.07(+3.24%) |
Sep 17, 2002 | 2.275 | 2.295 | 2.178 | 2.191 | 1,236,931 | -0.03(-1.21%) |
Sep 16, 2002 | 2.181 | 2.238 | 2.176 | 2.218 | 15,918,351 | +0.03(+1.15%) |
Sep 13, 2002 | 2.128 | 2.225 | 2.120 | 2.193 | 23,821,388 | -0.00(-0.12%) |
Sep 12, 2002 | 2.253 | 2.270 | 2.186 | 2.196 | 12,074,350 | -0.06(-2.84%) |
Sep 11, 2002 | 2.220 | 2.265 | 2.220 | 2.260 | 12,041,048 | +0.05(+2.06%) |
Sep 10, 2002 | 2.157 | 2.217 | 2.141 | 2.214 | 16,679,539 | +0.06(+2.88%) |
Sep 09, 2002 | 2.170 | 2.199 | 2.141 | 2.152 | 17,100,096 | -0.05(-2.22%) |
Sep 06, 2002 | 2.207 | 2.237 | 2.195 | 2.201 | 12,261,792 | +0.00(+0.02%) |
Sep 05, 2002 | 2.194 | 2.244 | 2.189 | 2.200 | 13,238,016 | -0.02(-0.71%) |
Sep 04, 2002 | 2.223 | 2.231 | 2.181 | 2.216 | 12,917,366 | -0.00(-0.02%) |
Sep 03, 2002 | 2.249 | 2.260 | 2.215 | 2.217 | 17,058,230 | -0.05(-2.32%) |
Aug 30, 2002 | 2.262 | 2.305 | 2.260 | 2.269 | 12,885,015 | +0.01(+0.47%) |
Aug 29, 2002 | 2.271 | 2.273 | 2.236 | 2.259 | 26,273,366 | -0.08(-3.48%) |
Aug 28, 2002 | 2.378 | 2.390 | 2.333 | 2.340 | 12,211,363 | -0.04(-1.72%) |
Aug 27, 2002 | 2.444 | 2.446 | 2.369 | 2.381 | 26,257,190 | -0.03(-1.29%) |
Aug 26, 2002 | 2.404 | 2.429 | 2.391 | 2.412 | 18,397,922 | +0.01(+0.22%) |
Aug 23, 2002 | 2.414 | 2.437 | 2.402 | 2.407 | 12,192,334 | -0.02(-0.76%) |
Aug 22, 2002 | 2.399 | 2.434 | 2.374 | 2.425 | 19,624,386 | +0.03(+1.45%) |
Aug 21, 2002 | 2.365 | 2.434 | 2.356 | 2.390 | 20,274,250 | +0.04(+1.54%) |
Aug 20, 2002 | 2.290 | 2.355 | 2.276 | 2.354 | 25,103,990 | +0.04(+1.70%) |
Aug 16, 2002 | 2.362 | 2.373 | 2.296 | 2.315 | 29,312,410 | -0.07(-2.76%) |
Aug 15, 2002 | 2.325 | 2.383 | 2.128 | 2.380 | 66,471,720 | +0.06(+2.37%) |
Aug 14, 2002 | 2.265 | 2.326 | 2.244 | 2.325 | 12,083,864 | +0.07(+2.91%) |
Aug 13, 2002 | 2.249 | 2.345 | 2.246 | 2.260 | 19,450,264 | +0.01(+0.54%) |
Aug 12, 2002 | 2.281 | 2.281 | 2.244 | 2.248 | 19,636,756 | -0.09(-4.02%) |
Aug 07, 2002 | 2.370 | 2.384 | 2.273 | 2.342 | 15,201,882 | -0.00(-0.09%) |
Aug 06, 2002 | 2.328 | 2.383 | 2.322 | 2.344 | 18,679,562 | +0.04(+1.57%) |
Aug 05, 2002 | 2.377 | 2.407 | 2.299 | 2.307 | 15,738,520 | -0.08(-3.45%) |
Aug 02, 2002 | 2.446 | 2.451 | 2.362 | 2.390 | 14,566,290 | -0.08(-3.23%) |