Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.898 | 2.934 | 2.882 | 2.900 | 587,782 | -0.01(-0.19%) |
Oct 30, 2002 | 2.882 | 2.905 | 2.860 | 2.905 | 313,706 | +0.03(+0.87%) |
Oct 29, 2002 | 2.914 | 2.921 | 2.812 | 2.880 | 575,190 | -0.04(-1.48%) |
Oct 28, 2002 | 2.977 | 2.977 | 2.885 | 2.923 | 448,522 | -0.04(-1.34%) |
Oct 25, 2002 | 2.896 | 2.965 | 2.871 | 2.963 | 262,965 | +0.06(+2.17%) |
Oct 24, 2002 | 2.880 | 2.943 | 2.844 | 2.900 | 310,743 | +0.05(+1.58%) |
Oct 23, 2002 | 2.840 | 2.902 | 2.792 | 2.855 | 392,225 | +0.02(+0.57%) |
Oct 22, 2002 | 2.889 | 2.891 | 2.822 | 2.839 | 309,632 | -0.05(-1.81%) |
Oct 21, 2002 | 2.862 | 2.907 | 2.788 | 2.891 | 197,409 | +0.05(+1.65%) |
Oct 18, 2002 | 2.875 | 2.875 | 2.810 | 2.844 | 265,928 | -0.02(-0.69%) |
Oct 17, 2002 | 2.673 | 2.875 | 2.673 | 2.864 | 304,817 | +0.19(+7.14%) |
Oct 16, 2002 | 2.772 | 2.772 | 2.669 | 2.673 | 527,782 | -0.11(-3.88%) |
Oct 15, 2002 | 2.641 | 2.797 | 2.641 | 2.781 | 408,521 | +0.17(+6.63%) |
Oct 14, 2002 | 2.743 | 2.743 | 2.592 | 2.608 | 821,488 | -0.15(-5.60%) |
Oct 11, 2002 | 2.608 | 2.875 | 2.608 | 2.763 | 663,709 | +0.20(+7.79%) |
Oct 10, 2002 | 2.482 | 2.610 | 2.416 | 2.563 | 525,189 | +0.08(+3.19%) |
Oct 09, 2002 | 2.538 | 2.572 | 2.511 | 2.484 | 709,265 | -0.11(-4.30%) |
Oct 08, 2002 | 2.588 | 2.628 | 2.533 | 2.596 | 409,633 | +0.03(+0.98%) |
Oct 07, 2002 | 2.736 | 2.738 | 2.551 | 2.570 | 401,484 | -0.17(-6.05%) |
Oct 04, 2002 | 2.610 | 2.745 | 2.610 | 2.736 | 1,249,269 | +0.13(+5.19%) |
Oct 03, 2002 | 2.664 | 2.682 | 2.567 | 2.601 | 598,893 | -0.03(-1.10%) |
Oct 02, 2002 | 2.777 | 2.788 | 2.610 | 2.630 | 811,488 | -0.15(-5.38%) |
Oct 01, 2002 | 2.700 | 2.779 | 2.612 | 2.779 | 559,263 | +0.08(+2.93%) |
Sep 30, 2002 | 2.797 | 2.797 | 2.659 | 2.700 | 518,522 | -0.08(-2.91%) |
Sep 27, 2002 | 2.799 | 2.840 | 2.729 | 2.781 | 470,374 | -0.02(-0.83%) |
Sep 26, 2002 | 2.833 | 2.833 | 2.765 | 2.804 | 433,707 | +0.02(+0.58%) |
Sep 25, 2002 | 2.691 | 2.799 | 2.664 | 2.788 | 363,706 | +0.12(+4.31%) |
Sep 24, 2002 | 2.700 | 2.700 | 2.626 | 2.673 | 500,004 | -0.02(-0.87%) |
Sep 23, 2002 | 2.799 | 2.812 | 2.691 | 2.696 | 437,411 | -0.08(-2.73%) |
Sep 20, 2002 | 2.887 | 2.887 | 2.772 | 2.772 | 572,597 | -0.10(-3.57%) |
Sep 19, 2002 | 2.884 | 2.884 | 2.779 | 2.875 | 725,191 | -0.01(-0.50%) |
Sep 18, 2002 | 2.893 | 2.911 | 2.835 | 2.889 | 580,375 | -0.01(-0.31%) |
Sep 17, 2002 | 2.934 | 3.060 | 2.889 | 2.898 | 372,595 | -0.06(-1.89%) |
Sep 16, 2002 | 2.997 | 2.997 | 2.918 | 2.954 | 263,705 | -0.05(-1.56%) |
Sep 13, 2002 | 2.907 | 3.002 | 2.855 | 3.001 | 462,596 | +0.12(+4.12%) |
Sep 12, 2002 | 2.871 | 2.905 | 2.862 | 2.882 | 165,556 | -0.00(-0.06%) |
Sep 11, 2002 | 2.911 | 2.948 | 2.884 | 2.884 | 171,853 | -0.03(-1.17%) |
Sep 10, 2002 | 2.889 | 2.979 | 2.880 | 2.918 | 762,228 | +0.04(+1.31%) |
Sep 09, 2002 | 2.772 | 2.898 | 2.736 | 2.880 | 554,078 | +0.08(+3.03%) |
Sep 06, 2002 | 2.725 | 2.806 | 2.725 | 2.795 | 328,150 | +0.07(+2.58%) |
Sep 05, 2002 | 2.835 | 2.835 | 2.700 | 2.725 | 383,336 | -0.13(-4.54%) |
Sep 04, 2002 | 2.700 | 2.855 | 2.700 | 2.855 | 327,780 | +0.15(+5.52%) |
Sep 03, 2002 | 2.808 | 2.808 | 2.696 | 2.705 | 377,780 | -0.12(-4.08%) |
Aug 30, 2002 | 2.808 | 2.840 | 2.772 | 2.821 | 506,670 | -0.00(-0.13%) |
Aug 29, 2002 | 2.745 | 2.871 | 2.641 | 2.824 | 681,487 | +0.07(+2.48%) |
Aug 28, 2002 | 2.792 | 2.835 | 2.722 | 2.756 | 327,039 | -0.05(-1.80%) |
Aug 27, 2002 | 2.898 | 2.925 | 2.806 | 2.806 | 409,262 | -0.08(-2.62%) |
Aug 26, 2002 | 2.889 | 2.923 | 2.860 | 2.882 | 511,856 | +0.02(+0.57%) |
Aug 23, 2002 | 2.934 | 2.956 | 2.866 | 2.866 | 407,410 | -0.10(-3.22%) |
Aug 22, 2002 | 2.943 | 2.977 | 2.873 | 2.961 | 564,819 | +0.02(+0.61%) |
Aug 21, 2002 | 2.916 | 2.988 | 2.911 | 2.943 | 577,782 | +0.06(+2.00%) |
Aug 20, 2002 | 2.943 | 2.952 | 2.871 | 2.885 | 586,671 | +0.11(+3.82%) |
Aug 16, 2002 | 2.745 | 2.831 | 2.745 | 2.779 | 368,151 | +0.03(+1.11%) |
Aug 15, 2002 | 2.758 | 2.777 | 2.732 | 2.749 | 489,633 | +0.00(+0.13%) |
Aug 14, 2002 | 2.567 | 2.758 | 2.567 | 2.745 | 467,040 | +0.20(+7.70%) |
Aug 13, 2002 | 2.587 | 2.682 | 2.545 | 2.549 | 648,153 | -0.06(-2.14%) |
Aug 12, 2002 | 2.637 | 2.637 | 2.547 | 2.605 | 352,225 | +0.03(+1.05%) |
Aug 07, 2002 | 2.554 | 2.610 | 2.511 | 2.578 | 358,151 | +0.02(+0.92%) |
Aug 06, 2002 | 2.466 | 2.579 | 2.466 | 2.554 | 330,743 | +0.12(+5.11%) |
Aug 05, 2002 | 2.466 | 2.551 | 2.430 | 2.430 | 539,634 | -0.02(-0.74%) |
Aug 02, 2002 | 2.556 | 2.588 | 2.448 | 2.448 | 565,560 | -0.09(-3.55%) |