Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.787 | 2.838 | 2.724 | 2.785 | 355,050 | -0.01(-0.38%) |
Oct 30, 2002 | 2.732 | 2.804 | 2.732 | 2.796 | 216,712 | +0.08(+2.96%) |
Oct 29, 2002 | 2.728 | 2.728 | 2.669 | 2.715 | 320,583 | -0.01(-0.47%) |
Oct 28, 2002 | 2.764 | 2.772 | 2.648 | 2.728 | 531,630 | -0.02(-0.85%) |
Oct 25, 2002 | 2.800 | 2.800 | 2.732 | 2.751 | 458,921 | -0.05(-1.74%) |
Oct 24, 2002 | 2.817 | 2.828 | 2.756 | 2.800 | 201,604 | +0.00(+0.15%) |
Oct 23, 2002 | 2.849 | 2.876 | 2.758 | 2.796 | 478,278 | -0.07(-2.44%) |
Oct 22, 2002 | 2.921 | 2.921 | 2.836 | 2.866 | 459,393 | +0.00(+0.07%) |
Oct 21, 2002 | 2.842 | 2.923 | 2.830 | 2.864 | 413,595 | +0.04(+1.50%) |
Oct 18, 2002 | 2.902 | 2.902 | 2.819 | 2.821 | 229,460 | -0.07(-2.42%) |
Oct 17, 2002 | 2.891 | 2.906 | 2.832 | 2.891 | 187,912 | -0.01(-0.36%) |
Oct 16, 2002 | 2.904 | 2.904 | 2.817 | 2.902 | 10,434,318 | -0.11(-3.52%) |
Oct 15, 2002 | 3.048 | 3.116 | 2.997 | 3.008 | 482,056 | -0.03(-1.05%) |
Oct 14, 2002 | 3.029 | 3.039 | 2.986 | 3.039 | 364,965 | +0.02(+0.70%) |
Oct 11, 2002 | 3.018 | 3.050 | 3.008 | 3.018 | 347,023 | -0.00(-0.14%) |
Oct 10, 2002 | 3.018 | 3.033 | 2.936 | 3.022 | 393,765 | -0.01(-0.21%) |
Oct 09, 2002 | 3.041 | 3.103 | 3.008 | 3.029 | 282,340 | -0.02(-0.76%) |
Oct 08, 2002 | 3.058 | 3.156 | 3.033 | 3.052 | 392,821 | -0.03(-0.89%) |
Oct 07, 2002 | 3.133 | 3.143 | 2.965 | 3.080 | 441,924 | -0.05(-1.69%) |
Oct 04, 2002 | 3.135 | 3.171 | 3.073 | 3.133 | 354,105 | +0.02(+0.54%) |
Oct 03, 2002 | 3.135 | 3.156 | 3.086 | 3.116 | 502,358 | +0.03(+0.89%) |
Oct 02, 2002 | 3.041 | 3.103 | 3.018 | 3.088 | 313,973 | +0.04(+1.32%) |
Oct 01, 2002 | 3.069 | 3.090 | 3.029 | 3.048 | 460,337 | -0.02(-0.69%) |
Sep 30, 2002 | 3.039 | 3.069 | 3.008 | 3.069 | 270,064 | +0.04(+1.33%) |
Sep 27, 2002 | 3.018 | 3.065 | 2.946 | 3.029 | 477,334 | +0.01(+0.35%) |
Sep 26, 2002 | 3.016 | 3.067 | 2.993 | 3.018 | 269,120 | +0.01(+0.35%) |
Sep 25, 2002 | 3.031 | 3.063 | 2.986 | 3.008 | 442,396 | -0.06(-1.93%) |
Sep 24, 2002 | 3.027 | 3.067 | 3.022 | 3.067 | 326,249 | +0.02(+0.63%) |
Sep 23, 2002 | 2.982 | 3.050 | 2.982 | 3.048 | 613,311 | +0.07(+2.20%) |
Sep 20, 2002 | 2.997 | 3.003 | 2.955 | 2.982 | 230,876 | +0.00(+0.00%) |
Sep 19, 2002 | 2.933 | 2.986 | 2.923 | 2.982 | 417,372 | +0.00(+0.07%) |
Sep 18, 2002 | 2.948 | 2.997 | 2.948 | 2.980 | 237,486 | +0.03(+1.08%) |
Sep 17, 2002 | 2.982 | 2.986 | 2.936 | 2.948 | 413,123 | -0.06(-1.83%) |
Sep 16, 2002 | 3.003 | 3.018 | 2.976 | 3.003 | 197,827 | +0.04(+1.29%) |
Sep 13, 2002 | 2.980 | 3.016 | 2.965 | 2.965 | 429,648 | -0.04(-1.20%) |
Sep 12, 2002 | 2.969 | 3.018 | 2.969 | 3.001 | 417,372 | +0.01(+0.35%) |
Sep 11, 2002 | 2.989 | 3.003 | 2.944 | 2.991 | 240,791 | +0.01(+0.28%) |
Sep 10, 2002 | 2.961 | 3.005 | 2.942 | 2.982 | 627,947 | +0.04(+1.37%) |
Sep 09, 2002 | 2.902 | 2.957 | 2.870 | 2.942 | 180,830 | +0.06(+2.13%) |
Sep 06, 2002 | 2.912 | 2.961 | 2.864 | 2.881 | 283,284 | +0.00(+0.00%) |
Sep 05, 2002 | 2.838 | 2.908 | 2.838 | 2.881 | 280,451 | +0.04(+1.27%) |
Sep 04, 2002 | 2.847 | 2.866 | 2.753 | 2.844 | 356,466 | -0.00(-0.07%) |
Sep 03, 2002 | 2.923 | 2.925 | 2.825 | 2.847 | 410,290 | -0.06(-1.90%) |
Aug 30, 2002 | 2.870 | 2.914 | 2.870 | 2.902 | 176,108 | +0.03(+0.96%) |
Aug 29, 2002 | 2.897 | 2.902 | 2.857 | 2.874 | 1,841,350 | -0.00(-0.07%) |
Aug 28, 2002 | 2.931 | 2.961 | 2.859 | 2.876 | 2,974,488 | -0.03(-1.16%) |
Aug 27, 2002 | 2.912 | 2.933 | 2.891 | 2.910 | 355,522 | +0.02(+0.66%) |
Aug 26, 2002 | 2.828 | 2.906 | 2.825 | 2.891 | 409,346 | +0.07(+2.55%) |
Aug 23, 2002 | 2.889 | 2.895 | 2.785 | 2.819 | 290,366 | -0.05(-1.70%) |
Aug 22, 2002 | 2.950 | 2.984 | 2.874 | 2.868 | 658,164 | -0.06(-2.17%) |
Aug 21, 2002 | 2.881 | 2.984 | 2.870 | 2.931 | 499,053 | +0.04(+1.32%) |
Aug 20, 2002 | 2.859 | 2.917 | 2.838 | 2.893 | 5,571,265 | +0.11(+4.12%) |
Aug 16, 2002 | 2.764 | 2.785 | 2.753 | 2.779 | 167,137 | +0.01(+0.31%) |
Aug 15, 2002 | 2.756 | 2.770 | 2.741 | 2.770 | 296,976 | +0.01(+0.38%) |
Aug 14, 2002 | 2.745 | 2.760 | 2.734 | 2.760 | 351,745 | +0.01(+0.31%) |
Aug 13, 2002 | 2.741 | 2.751 | 2.700 | 2.751 | 174,220 | +0.01(+0.46%) |
Aug 12, 2002 | 2.648 | 2.739 | 2.648 | 2.739 | 254,956 | +0.05(+1.81%) |
Aug 07, 2002 | 2.705 | 2.707 | 2.648 | 2.690 | 235,598 | -0.01(-0.55%) |
Aug 06, 2002 | 2.709 | 2.730 | 2.654 | 2.705 | 202,548 | +0.01(+0.39%) |
Aug 05, 2002 | 2.688 | 2.707 | 2.648 | 2.694 | 213,407 | +0.03(+0.95%) |
Aug 02, 2002 | 2.669 | 2.690 | 2.605 | 2.669 | 142,586 | +0.00(+0.00%) |