Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.782 | 2.828 | 2.763 | 2.772 | 5,069 | -0.02(-0.66%) |
Oct 30, 2002 | 2.976 | 3.208 | 2.596 | 2.791 | 22,325 | -0.18(-5.91%) |
Oct 29, 2002 | 2.967 | 2.967 | 2.966 | 2.966 | 226,492 | +0.05(+1.56%) |
Oct 28, 2002 | 2.986 | 2.986 | 2.921 | 2.921 | 7,118 | -0.05(-1.56%) |
Oct 25, 2002 | 3.004 | 3.050 | 2.930 | 2.967 | 5,284 | -0.04(-1.23%) |
Oct 24, 2002 | 3.004 | 3.013 | 3.004 | 3.004 | 3,343 | +0.00(+0.00%) |
Oct 23, 2002 | 2.995 | 3.004 | 2.930 | 3.004 | 4,206 | +0.02(+0.62%) |
Oct 22, 2002 | 3.105 | 3.105 | 2.930 | 2.986 | 1,456 | -0.17(-5.27%) |
Oct 21, 2002 | 2.874 | 3.579 | 2.707 | 3.151 | 4,853 | +0.46(+17.21%) |
Oct 18, 2002 | 3.041 | 3.227 | 2.615 | 2.689 | 10,569 | -0.73(-21.41%) |
Oct 17, 2002 | 3.236 | 3.421 | 3.041 | 3.421 | 3,451 | +0.18(+5.43%) |
Oct 16, 2002 | 3.152 | 3.245 | 3.013 | 3.245 | 6,471 | +0.16(+5.11%) |
Oct 15, 2002 | 3.199 | 3.347 | 3.013 | 3.088 | 9,491 | +0.11(+3.74%) |
Oct 14, 2002 | 2.976 | 2.976 | 2.976 | 2.976 | 215 | -0.27(-8.29%) |
Oct 11, 2002 | 2.893 | 3.245 | 2.893 | 3.245 | 3,990 | +0.37(+12.90%) |
Oct 10, 2002 | 2.633 | 2.911 | 2.633 | 2.874 | 5,716 | +0.24(+9.12%) |
Oct 09, 2002 | 3.041 | 3.041 | 2.633 | 2.634 | 5,284 | -0.42(-13.65%) |
Oct 08, 2002 | 3.106 | 3.106 | 3.050 | 3.050 | 1,725 | -0.02(-0.60%) |
Oct 07, 2002 | 3.069 | 3.069 | 3.069 | 3.069 | 431 | -0.18(-5.43%) |
Oct 04, 2002 | 2.866 | 3.245 | 2.866 | 3.245 | 539 | -0.18(-5.15%) |
Oct 03, 2002 | 3.412 | 3.421 | 3.412 | 3.421 | 1,509 | +0.40(+13.19%) |
Oct 02, 2002 | 3.106 | 3.412 | 3.023 | 3.023 | 5,069 | -0.02(-0.61%) |
Oct 01, 2002 | 2.550 | 3.292 | 2.550 | 3.041 | 19,845 | +0.43(+16.31%) |
Sep 30, 2002 | 2.689 | 2.726 | 2.615 | 2.615 | 754 | -0.03(-1.05%) |
Sep 27, 2002 | 2.680 | 2.690 | 2.615 | 2.642 | 15,530 | -0.14(-5.00%) |
Sep 26, 2002 | 2.985 | 3.013 | 2.782 | 2.782 | 13,697 | -0.14(-4.76%) |
Sep 25, 2002 | 2.828 | 2.922 | 2.782 | 2.921 | 11,621 | +0.09(+3.28%) |
Sep 24, 2002 | 2.643 | 2.828 | 2.643 | 2.828 | 3,127 | -0.03(-0.97%) |
Sep 23, 2002 | 2.689 | 2.856 | 2.616 | 2.856 | 10,677 | +0.17(+6.17%) |
Sep 20, 2002 | 2.698 | 2.846 | 2.559 | 2.690 | 1,628,589 | -0.01(-0.31%) |
Sep 19, 2002 | 2.884 | 3.106 | 2.642 | 2.698 | 54,142 | -0.30(-9.91%) |
Sep 18, 2002 | 3.143 | 3.143 | 2.856 | 2.995 | 17,256 | -0.14(-4.44%) |
Sep 17, 2002 | 3.088 | 3.190 | 3.088 | 3.134 | 2,480 | -0.02(-0.59%) |
Sep 16, 2002 | 3.069 | 3.180 | 3.013 | 3.152 | 18,335 | -0.04(-1.16%) |
Sep 13, 2002 | 3.050 | 3.190 | 3.050 | 3.190 | 15,638 | +0.08(+2.69%) |
Sep 12, 2002 | 3.014 | 3.282 | 2.977 | 3.106 | 33,973 | +0.07(+2.45%) |
Sep 11, 2002 | 3.338 | 3.523 | 3.032 | 3.032 | 48,426 | -0.29(-8.66%) |
Sep 10, 2002 | 3.348 | 3.635 | 3.310 | 3.319 | 15,423 | -0.06(-1.92%) |
Sep 09, 2002 | 3.209 | 3.699 | 3.209 | 3.384 | 19,983 | +0.14(+4.29%) |
Sep 06, 2002 | 3.496 | 3.560 | 3.245 | 3.245 | 34,297 | -0.25(-7.16%) |
Sep 05, 2002 | 3.709 | 3.709 | 3.486 | 3.495 | 8,089 | -0.25(-6.68%) |
Sep 04, 2002 | 3.571 | 3.746 | 3.570 | 3.746 | 3,235 | +0.14(+3.86%) |
Sep 03, 2002 | 3.617 | 3.662 | 3.607 | 3.607 | 8,089 | -0.10(-2.75%) |
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.709 | 18,119 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.533 | 3.653 | 2,459,062 | -0.15(-3.90%) |
Aug 28, 2002 | 3.662 | 3.893 | 3.486 | 3.801 | 2,372 | +0.13(+3.54%) |
Aug 27, 2002 | 3.765 | 3.894 | 3.672 | 3.672 | 11,001 | -0.09(-2.46%) |
Aug 26, 2002 | 3.764 | 3.764 | 3.718 | 3.764 | 1,941 | -0.00(-0.02%) |
Aug 23, 2002 | 3.802 | 3.802 | 3.727 | 3.765 | 10,707 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.941 | 3.756 | 3.941 | 10,353 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.941 | 3.756 | 3.941 | 8,196 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.940 | 8,520 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.219 | 6,794 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.183 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.183 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,392 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.145 | 56,299 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.219 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,953 | -0.19(-3.96%) |