Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.137 | 3.234 | 3.071 | 3.071 | 1,497,339 | -0.02(-0.76%) |
Oct 30, 2002 | 3.058 | 3.171 | 3.014 | 3.095 | 1,852,976 | +0.09(+2.96%) |
Oct 29, 2002 | 3.163 | 3.168 | 2.896 | 3.006 | 2,025,834 | -0.10(-3.37%) |
Oct 28, 2002 | 3.197 | 3.257 | 3.019 | 3.111 | 2,183,810 | -0.01(-0.25%) |
Oct 25, 2002 | 2.948 | 3.129 | 2.943 | 3.119 | 1,614,485 | +0.20(+6.73%) |
Oct 24, 2002 | 3.014 | 3.189 | 2.885 | 2.922 | 2,275,772 | +0.00(+0.00%) |
Oct 23, 2002 | 3.171 | 3.171 | 2.788 | 2.922 | 4,603,058 | -0.27(-8.38%) |
Oct 22, 2002 | 3.250 | 3.354 | 3.014 | 3.189 | 5,992,408 | +0.39(+13.74%) |
Oct 21, 2002 | 2.699 | 2.846 | 2.482 | 2.804 | 3,179,746 | +0.30(+12.16%) |
Oct 18, 2002 | 2.505 | 2.550 | 2.359 | 2.500 | 949,764 | -0.01(-0.21%) |
Oct 17, 2002 | 2.450 | 2.581 | 2.309 | 2.505 | 1,864,423 | +0.16(+6.82%) |
Oct 16, 2002 | 2.411 | 2.416 | 2.262 | 2.345 | 1,851,831 | -0.18(-7.25%) |
Oct 15, 2002 | 2.230 | 2.529 | 2.230 | 2.529 | 2,811,135 | +0.34(+15.71%) |
Oct 14, 2002 | 2.175 | 2.220 | 2.146 | 2.186 | 1,568,695 | -0.02(-0.71%) |
Oct 11, 2002 | 2.097 | 2.254 | 2.081 | 2.201 | 3,191,194 | +0.13(+6.33%) |
Oct 10, 2002 | 2.083 | 2.149 | 1.994 | 2.070 | 3,247,668 | -0.04(-2.11%) |
Oct 09, 2002 | 2.246 | 2.246 | 1.986 | 2.115 | 2,005,610 | -0.15(-6.71%) |
Oct 08, 2002 | 2.280 | 2.293 | 2.144 | 2.267 | 2,928,282 | -0.01(-0.57%) |
Oct 07, 2002 | 2.144 | 2.280 | 2.136 | 2.280 | 3,467,843 | +0.14(+6.49%) |
Oct 04, 2002 | 2.353 | 2.359 | 2.102 | 2.141 | 2,552,421 | -0.19(-8.00%) |
Oct 03, 2002 | 2.450 | 2.450 | 2.290 | 2.327 | 4,863,299 | -0.12(-5.03%) |
Oct 02, 2002 | 2.639 | 2.657 | 2.401 | 2.450 | 4,365,712 | -0.21(-8.06%) |
Oct 01, 2002 | 2.437 | 2.686 | 2.230 | 2.665 | 5,454,374 | +0.04(+1.70%) |
Sep 30, 2002 | 2.319 | 2.621 | 2.317 | 2.621 | 49,911,300 | +0.34(+14.94%) |
Sep 27, 2002 | 2.490 | 2.608 | 2.070 | 2.280 | 21,975,854 | -1.38(-37.72%) |
Sep 24, 2002 | 3.708 | 3.748 | 3.653 | 3.661 | 1,110,030 | -0.13(-3.32%) |
Sep 23, 2002 | 3.873 | 3.900 | 3.771 | 3.787 | 1,907,924 | -0.09(-2.23%) |
Sep 20, 2002 | 4.010 | 4.010 | 3.826 | 3.873 | 2,604,698 | -0.08(-1.92%) |
Sep 19, 2002 | 4.088 | 4.125 | 3.949 | 3.949 | 1,570,984 | -0.16(-3.95%) |
Sep 18, 2002 | 4.324 | 4.324 | 3.905 | 4.112 | 4,823,232 | -0.28(-6.33%) |
Sep 17, 2002 | 4.542 | 4.552 | 4.376 | 4.390 | 1,416,443 | -0.11(-2.45%) |
Sep 16, 2002 | 4.560 | 4.560 | 4.442 | 4.500 | 1,258,848 | -0.05(-1.04%) |
Sep 13, 2002 | 4.646 | 4.646 | 4.429 | 4.547 | 1,068,056 | -0.11(-2.31%) |
Sep 12, 2002 | 4.770 | 4.770 | 4.594 | 4.654 | 586,877 | -0.13(-2.79%) |
Sep 11, 2002 | 4.856 | 4.945 | 4.756 | 4.788 | 1,100,872 | -0.04(-0.81%) |
Sep 10, 2002 | 4.709 | 4.882 | 4.699 | 4.827 | 1,167,268 | +0.12(+2.50%) |
Sep 09, 2002 | 4.704 | 4.756 | 4.560 | 4.709 | 539,942 | -0.01(-0.11%) |
Sep 06, 2002 | 4.589 | 4.730 | 4.573 | 4.715 | 617,022 | +0.15(+3.39%) |
Sep 05, 2002 | 4.652 | 4.699 | 4.426 | 4.560 | 2,101,387 | -0.09(-1.97%) |
Sep 04, 2002 | 4.547 | 4.652 | 4.494 | 4.652 | 1,646,920 | +0.12(+2.54%) |
Sep 03, 2002 | 4.756 | 4.756 | 4.521 | 4.536 | 1,753,382 | -0.27(-5.56%) |
Aug 30, 2002 | 4.856 | 4.932 | 4.788 | 4.804 | 581,535 | -0.05(-1.08%) |
Aug 29, 2002 | 4.838 | 4.888 | 4.751 | 4.856 | 1,026,844 | +0.02(+0.38%) |
Aug 28, 2002 | 4.796 | 4.932 | 4.775 | 4.838 | 981,054 | +0.00(+0.05%) |
Aug 27, 2002 | 4.848 | 5.013 | 4.751 | 4.835 | 2,204,797 | +0.02(+0.33%) |
Aug 26, 2002 | 4.809 | 4.851 | 4.644 | 4.819 | 1,094,003 | +0.05(+1.10%) |
Aug 23, 2002 | 4.966 | 4.969 | 4.764 | 4.767 | 1,354,244 | -0.20(-3.96%) |
Aug 22, 2002 | 4.872 | 5.000 | 4.827 | 4.964 | 898,632 | +0.13(+2.71%) |
Aug 21, 2002 | 4.730 | 4.880 | 4.631 | 4.832 | 821,552 | +0.12(+2.44%) |
Aug 20, 2002 | 4.809 | 4.809 | 4.688 | 4.717 | 692,958 | +0.12(+2.51%) |
Aug 16, 2002 | 4.639 | 4.712 | 4.497 | 4.602 | 1,598,077 | -0.04(-0.79%) |
Aug 15, 2002 | 4.547 | 4.646 | 4.476 | 4.639 | 994,410 | +0.09(+2.02%) |
Aug 14, 2002 | 4.497 | 4.563 | 4.316 | 4.547 | 1,006,620 | +0.05(+1.17%) |
Aug 13, 2002 | 4.510 | 4.599 | 4.460 | 4.494 | 1,576,708 | -0.02(-0.35%) |
Aug 12, 2002 | 4.547 | 4.612 | 4.426 | 4.510 | 2,060,939 | +0.09(+2.02%) |
Aug 07, 2002 | 4.439 | 4.510 | 4.198 | 4.421 | 1,932,727 | +0.01(+0.12%) |
Aug 06, 2002 | 4.193 | 4.416 | 4.193 | 4.416 | 2,632,554 | +0.25(+6.11%) |
Aug 05, 2002 | 4.251 | 4.353 | 4.156 | 4.162 | 2,668,423 | -0.09(-2.10%) |
Aug 02, 2002 | 4.416 | 4.416 | 4.211 | 4.251 | 1,396,219 | -0.16(-3.57%) |