Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.593 | 1.640 | 1.555 | 1.611 | 24,975 | +0.02(+1.18%) |
Oct 30, 2002 | 1.574 | 1.686 | 1.537 | 1.593 | 24,868 | +0.07(+4.94%) |
Oct 29, 2002 | 1.686 | 1.686 | 1.508 | 1.518 | 15,903 | -0.19(-10.99%) |
Oct 28, 2002 | 1.752 | 1.780 | 1.686 | 1.705 | 29,458 | -0.14(-7.61%) |
Oct 25, 2002 | 1.827 | 1.846 | 1.733 | 1.846 | 27,643 | +0.07(+3.68%) |
Oct 24, 2002 | 1.780 | 2.061 | 1.715 | 1.780 | 91,257 | +0.06(+3.26%) |
Oct 23, 2002 | 1.583 | 1.780 | 1.574 | 1.724 | 71,618 | +0.12(+7.60%) |
Oct 22, 2002 | 1.312 | 1.640 | 1.274 | 1.602 | 1,292,220 | +0.36(+28.57%) |
Oct 21, 2002 | 1.284 | 1.284 | 1.171 | 1.246 | 95,739 | -0.06(-4.32%) |
Oct 18, 2002 | 1.480 | 1.480 | 1.284 | 1.302 | 279,641 | -0.20(-13.12%) |
Oct 17, 2002 | 1.405 | 1.518 | 1.405 | 1.499 | 238,442 | +0.08(+5.96%) |
Oct 16, 2002 | 1.715 | 1.715 | 1.405 | 1.415 | 96,593 | -0.29(-17.03%) |
Oct 15, 2002 | 1.649 | 1.761 | 1.649 | 1.705 | 55,074 | +0.15(+9.64%) |
Oct 14, 2002 | 1.574 | 1.574 | 1.537 | 1.555 | 70,977 | +0.07(+5.06%) |
Oct 11, 2002 | 1.715 | 1.715 | 1.405 | 1.480 | 91,257 | -0.23(-13.66%) |
Oct 10, 2002 | 1.883 | 1.883 | 1.658 | 1.715 | 119,007 | -0.17(-8.96%) |
Oct 09, 2002 | 2.014 | 2.024 | 1.874 | 1.883 | 146,651 | -0.04(-1.95%) |
Oct 08, 2002 | 1.968 | 1.968 | 1.921 | 1.921 | 113,991 | +0.04(+1.99%) |
Oct 07, 2002 | 2.080 | 2.080 | 1.874 | 1.883 | 15,903 | -0.20(-9.46%) |
Oct 04, 2002 | 2.155 | 2.155 | 2.080 | 2.080 | 43,013 | -0.10(-4.72%) |
Oct 03, 2002 | 2.108 | 2.258 | 2.108 | 2.183 | 92,324 | +0.07(+3.56%) |
Oct 02, 2002 | 2.099 | 2.127 | 2.089 | 2.108 | 56,141 | +0.01(+0.45%) |
Oct 01, 2002 | 2.314 | 2.314 | 2.089 | 2.099 | 43,653 | -0.22(-9.68%) |
Sep 30, 2002 | 2.333 | 2.342 | 2.211 | 2.324 | 49,417 | -0.02(-0.80%) |
Sep 27, 2002 | 2.577 | 2.577 | 2.295 | 2.342 | 32,980 | -0.23(-9.09%) |
Sep 26, 2002 | 2.567 | 2.623 | 2.483 | 2.577 | 26,042 | -0.05(-1.79%) |
Sep 25, 2002 | 2.633 | 2.670 | 2.577 | 2.623 | 18,358 | -0.05(-1.75%) |
Sep 24, 2002 | 2.605 | 2.680 | 2.605 | 2.670 | 12,274 | +0.08(+3.26%) |
Sep 23, 2002 | 2.577 | 2.717 | 2.577 | 2.586 | 15,262 | -0.04(-1.43%) |
Sep 20, 2002 | 2.623 | 2.623 | 2.567 | 2.623 | 277,506 | +0.05(+1.82%) |
Sep 19, 2002 | 2.811 | 2.848 | 2.577 | 2.577 | 32,126 | -0.22(-7.72%) |
Sep 18, 2002 | 2.558 | 2.811 | 2.558 | 2.792 | 20,279 | +0.26(+10.37%) |
Sep 17, 2002 | 2.539 | 2.623 | 2.511 | 2.530 | 10,993 | -0.02(-0.74%) |
Sep 16, 2002 | 2.445 | 2.548 | 2.352 | 2.548 | 40,025 | +0.11(+4.62%) |
Sep 13, 2002 | 2.511 | 2.511 | 2.436 | 2.436 | 36,502 | -0.05(-1.89%) |
Sep 12, 2002 | 2.848 | 2.848 | 2.473 | 2.483 | 57,849 | -0.37(-12.83%) |
Sep 11, 2002 | 2.736 | 2.876 | 2.736 | 2.848 | 26,896 | +0.08(+3.05%) |
Sep 10, 2002 | 2.867 | 2.867 | 2.717 | 2.764 | 146,224 | -0.10(-3.59%) |
Sep 09, 2002 | 3.186 | 3.186 | 2.858 | 2.867 | 9,819 | -0.26(-8.38%) |
Sep 06, 2002 | 2.998 | 3.129 | 2.979 | 3.129 | 16,650 | +0.14(+4.70%) |
Sep 05, 2002 | 3.139 | 3.186 | 2.989 | 2.989 | 14,088 | -0.20(-6.18%) |
Sep 04, 2002 | 3.139 | 3.186 | 3.101 | 3.186 | 14,409 | +0.05(+1.49%) |
Sep 03, 2002 | 3.186 | 3.186 | 3.045 | 3.139 | 21,453 | -0.05(-1.47%) |
Aug 30, 2002 | 3.289 | 3.307 | 3.186 | 3.186 | 14,515 | -0.05(-1.45%) |
Aug 29, 2002 | 3.260 | 3.289 | 3.204 | 3.232 | 32,020 | +0.02(+0.58%) |
Aug 28, 2002 | 3.232 | 3.335 | 3.148 | 3.214 | 181,446 | +0.06(+1.78%) |
Aug 27, 2002 | 3.279 | 3.317 | 3.157 | 3.157 | 28,924 | -0.17(-5.07%) |
Aug 26, 2002 | 3.326 | 3.392 | 3.232 | 3.326 | 36,502 | +0.09(+2.90%) |
Aug 23, 2002 | 3.382 | 3.438 | 3.232 | 3.232 | 20,919 | -0.15(-4.43%) |
Aug 22, 2002 | 3.429 | 3.438 | 3.373 | 3.382 | 30,098 | -0.05(-1.37%) |
Aug 21, 2002 | 3.232 | 3.429 | 3.232 | 3.429 | 27,323 | +0.10(+3.10%) |
Aug 20, 2002 | 3.457 | 3.457 | 3.279 | 3.326 | 9,926 | -0.10(-3.01%) |
Aug 16, 2002 | 3.373 | 3.429 | 3.317 | 3.429 | 17,611 | +0.06(+1.67%) |
Aug 15, 2002 | 3.467 | 3.485 | 3.373 | 3.373 | 4,482 | -0.07(-1.91%) |
Aug 14, 2002 | 3.279 | 3.438 | 3.232 | 3.438 | 17,611 | +0.15(+4.56%) |
Aug 13, 2002 | 3.513 | 3.513 | 3.279 | 3.289 | 41,199 | -0.22(-6.40%) |
Aug 12, 2002 | 3.485 | 3.513 | 3.420 | 3.513 | 4,803 | -0.02(-0.53%) |
Aug 07, 2002 | 3.467 | 3.542 | 3.438 | 3.532 | 66,601 | -0.02(-0.53%) |
Aug 06, 2002 | 3.429 | 3.560 | 3.410 | 3.551 | 65,641 | +0.13(+3.84%) |
Aug 05, 2002 | 3.429 | 3.513 | 3.373 | 3.420 | 653,741 | -0.04(-1.08%) |
Aug 02, 2002 | 3.457 | 3.560 | 3.420 | 3.457 | 6,510,734 | +0.00(+0.00%) |