Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.056 | 2.056 | 2.029 | 2.042 | 33,051 | -0.01(-0.66%) |
Oct 30, 2002 | 1.988 | 2.083 | 1.974 | 2.056 | 41,865 | -0.05(-2.58%) |
Oct 29, 2002 | 2.042 | 2.110 | 1.988 | 2.110 | 28,277 | +0.20(+10.71%) |
Oct 28, 2002 | 2.042 | 2.042 | 1.906 | 1.906 | 11,751 | -0.05(-2.78%) |
Oct 25, 2002 | 1.906 | 1.906 | 1.729 | 1.961 | 160,485 | -0.01(-0.69%) |
Oct 24, 2002 | 2.097 | 2.097 | 1.961 | 1.974 | 27,543 | -0.15(-7.05%) |
Oct 23, 2002 | 2.124 | 2.124 | 2.097 | 2.124 | 7,712 | -0.05(-2.50%) |
Oct 22, 2002 | 2.178 | 2.206 | 2.178 | 2.178 | 40,029 | -0.01(-0.62%) |
Oct 21, 2002 | 2.246 | 2.246 | 2.151 | 2.192 | 14,689 | -0.05(-2.42%) |
Oct 18, 2002 | 2.246 | 2.246 | 2.246 | 2.246 | 31,950 | +0.00(+0.00%) |
Oct 17, 2002 | 2.260 | 2.260 | 2.178 | 2.246 | 36,357 | -0.03(-1.20%) |
Oct 16, 2002 | 2.301 | 2.315 | 2.246 | 2.274 | 53,984 | -0.08(-3.47%) |
Oct 15, 2002 | 2.396 | 2.396 | 2.301 | 2.355 | 86,669 | -0.09(-3.78%) |
Oct 14, 2002 | 2.437 | 2.451 | 2.423 | 2.448 | 49,577 | -0.00(-0.11%) |
Oct 11, 2002 | 2.478 | 2.478 | 2.437 | 2.451 | 73,081 | +0.00(+0.00%) |
Oct 10, 2002 | 2.451 | 2.451 | 2.451 | 2.451 | 11,017 | +0.00(+0.00%) |
Oct 09, 2002 | 2.519 | 2.532 | 2.451 | 2.451 | 70,143 | -0.07(-2.70%) |
Oct 08, 2002 | 2.532 | 2.532 | 2.519 | 2.519 | 11,751 | -0.07(-2.63%) |
Oct 07, 2002 | 2.560 | 2.587 | 2.560 | 2.587 | 3,672 | -0.01(-0.52%) |
Oct 04, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 1,836 | +0.00(+0.00%) |
Oct 03, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 367 | +0.02(+0.84%) |
Oct 02, 2002 | 2.587 | 2.587 | 2.532 | 2.579 | 31,950 | -0.01(-0.32%) |
Oct 01, 2002 | 2.587 | 2.587 | 2.587 | 2.587 | 7,344 | +0.04(+1.60%) |
Sep 30, 2002 | 2.532 | 2.546 | 2.532 | 2.546 | 11,384 | -0.04(-1.48%) |
Sep 27, 2002 | 2.614 | 2.614 | 2.532 | 2.584 | 22,769 | -0.06(-2.16%) |
Sep 26, 2002 | 2.641 | 2.641 | 2.641 | 2.641 | 3,672 | +0.03(+1.04%) |
Sep 25, 2002 | 2.614 | 2.641 | 2.587 | 2.614 | 25,707 | +0.06(+2.35%) |
Sep 24, 2002 | 2.560 | 2.560 | 2.560 | 2.554 | 11,017 | -0.09(-3.30%) |
Sep 23, 2002 | 2.655 | 2.655 | 2.641 | 2.641 | 4,406 | +0.08(+3.19%) |
Sep 20, 2002 | 2.628 | 2.628 | 2.560 | 2.560 | 9,915 | -0.11(-4.08%) |
Sep 19, 2002 | 2.669 | 2.669 | 2.669 | 2.669 | 22,769 | -0.02(-0.71%) |
Sep 18, 2002 | 2.696 | 2.696 | 2.688 | 2.688 | 5,508 | -0.01(-0.30%) |
Sep 17, 2002 | 2.655 | 2.696 | 2.655 | 2.696 | 17,627 | -0.03(-1.00%) |
Sep 16, 2002 | 2.707 | 2.723 | 2.682 | 2.723 | 37,826 | +0.02(+0.60%) |
Sep 13, 2002 | 2.696 | 2.707 | 2.696 | 2.707 | 10,282 | +0.01(+0.40%) |
Sep 12, 2002 | 2.750 | 2.750 | 2.696 | 2.696 | 14,689 | -0.04(-1.49%) |
Sep 11, 2002 | 2.723 | 2.737 | 2.696 | 2.737 | 8,813 | +0.04(+1.52%) |
Sep 10, 2002 | 2.696 | 2.709 | 2.674 | 2.696 | 132,942 | +0.03(+1.02%) |
Sep 09, 2002 | 2.655 | 2.696 | 2.641 | 2.669 | 95,483 | +0.03(+1.03%) |
Sep 06, 2002 | 2.532 | 2.641 | 2.532 | 2.641 | 111,642 | +0.11(+4.30%) |
Sep 05, 2002 | 2.532 | 2.532 | 2.532 | 2.532 | 11,384 | +0.00(+0.00%) |
Sep 04, 2002 | 2.546 | 2.587 | 2.423 | 2.532 | 327,214 | -0.16(-6.06%) |
Sep 03, 2002 | 2.709 | 2.723 | 2.532 | 2.696 | 29,379 | -0.03(-1.00%) |
Aug 30, 2002 | 2.805 | 2.805 | 2.805 | 2.723 | 15,424 | -0.05(-1.96%) |
Aug 29, 2002 | 2.777 | 2.777 | 2.750 | 2.777 | 31,215 | +0.03(+0.99%) |
Aug 28, 2002 | 2.859 | 2.859 | 2.723 | 2.750 | 90,709 | -0.11(-3.90%) |
Aug 27, 2002 | 2.954 | 2.995 | 2.862 | 2.862 | 87,771 | -0.10(-3.31%) |
Aug 26, 2002 | 2.995 | 2.995 | 2.954 | 2.960 | 43,702 | -0.06(-2.07%) |
Aug 23, 2002 | 2.995 | 2.995 | 2.995 | 3.023 | 13,588 | +0.03(+0.91%) |
Aug 22, 2002 | 3.200 | 3.200 | 2.995 | 2.995 | 130,371 | -0.20(-6.38%) |
Aug 21, 2002 | 3.240 | 3.268 | 3.200 | 3.200 | 60,228 | +0.04(+1.29%) |
Aug 20, 2002 | 3.172 | 3.172 | 3.159 | 3.159 | 367 | -0.15(-4.53%) |
Aug 16, 2002 | 3.268 | 3.308 | 3.268 | 3.308 | 31,583 | +0.01(+0.41%) |
Aug 15, 2002 | 3.308 | 3.308 | 3.295 | 3.295 | 2,570 | -0.03(-0.82%) |
Aug 14, 2002 | 3.308 | 3.322 | 3.308 | 3.322 | 13,588 | +0.00(+0.00%) |
Aug 13, 2002 | 3.322 | 3.322 | 3.295 | 3.322 | 14,322 | +0.01(+0.41%) |
Aug 12, 2002 | 3.308 | 3.308 | 3.295 | 3.308 | 89,607 | +0.03(+0.83%) |
Aug 07, 2002 | 3.262 | 3.281 | 3.254 | 3.281 | 16,158 | +0.01(+0.42%) |
Aug 06, 2002 | 3.268 | 3.268 | 3.268 | 3.268 | 36,724 | +0.04(+1.27%) |
Aug 05, 2002 | 3.240 | 3.268 | 3.227 | 3.227 | 105,031 | +0.01(+0.42%) |
Aug 02, 2002 | 3.213 | 3.213 | 3.213 | 3.213 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 3.213 | 3.240 | 3.213 | 3.213 | 15,791 | -0.05(-1.67%) |
Jul 31, 2002 | 3.240 | 3.268 | 3.200 | 3.268 | 18,362 | +0.14(+4.35%) |
Jul 30, 2002 | 3.063 | 3.227 | 3.063 | 3.131 | 32,684 | +0.11(+3.60%) |
Jul 29, 2002 | 2.859 | 3.023 | 2.846 | 3.023 | 13,220 | +0.26(+9.36%) |
Jul 26, 2002 | 2.764 | 2.764 | 2.764 | 2.764 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 2.764 | 2.791 | 2.764 | 2.764 | 4,774 | -0.10(-3.33%) |
Jul 24, 2002 | 2.777 | 2.859 | 2.777 | 2.859 | 8,079 | +0.08(+2.94%) |
Jul 23, 2002 | 2.777 | 2.777 | 2.777 | 2.777 | 367 | +0.00(+0.00%) |
Jul 22, 2002 | 2.737 | 2.777 | 2.723 | 2.777 | 14,689 | -0.08(-2.86%) |
Jul 19, 2002 | 3.159 | 3.159 | 2.737 | 2.859 | 39,295 | -0.54(-16.00%) |
Jul 17, 2002 | 3.404 | 3.404 | 3.336 | 3.404 | 8,813 | -0.68(-16.67%) |
Jul 12, 2002 | 4.084 | 4.084 | 4.084 | 4.084 | 367 | -0.14(-3.23%) |
Jul 11, 2002 | 4.221 | 4.221 | 4.221 | 4.221 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.744 | 4.221 | 3.744 | 4.221 | 1,836 | +0.00(+0.00%) |
Jul 09, 2002 | 3.812 | 4.221 | 3.812 | 4.221 | 8,446 | +0.41(+10.71%) |
Jul 08, 2002 | 3.812 | 3.812 | 3.812 | 3.812 | 1,101 | -0.27(-6.67%) |
Jul 05, 2002 | 4.084 | 4.084 | 4.084 | 4.084 | 1,836 | +0.00(+0.00%) |
Jul 04, 2002 | 3.812 | 4.357 | 3.812 | 4.084 | 37,458 | +0.00(+0.00%) |
Jul 03, 2002 | 3.812 | 4.357 | 3.812 | 4.084 | 37,458 | -0.03(-0.83%) |
Jul 02, 2002 | 4.221 | 4.493 | 4.084 | 4.119 | 25,707 | +0.03(+0.83%) |