Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.650 | 2.805 | 2.624 | 2.769 | 284,272 | +0.12(+4.48%) |
Oct 30, 2002 | 2.610 | 2.650 | 2.563 | 2.650 | 140,401 | +0.04(+1.55%) |
Oct 29, 2002 | 2.641 | 2.665 | 2.536 | 2.610 | 107,377 | -0.01(-0.27%) |
Oct 28, 2002 | 2.717 | 2.719 | 2.617 | 2.617 | 104,433 | -0.09(-3.42%) |
Oct 25, 2002 | 2.674 | 2.729 | 2.672 | 2.710 | 134,196 | +0.04(+1.33%) |
Oct 24, 2002 | 2.700 | 2.731 | 2.665 | 2.674 | 315,297 | -0.05(-1.83%) |
Oct 23, 2002 | 2.674 | 2.724 | 2.653 | 2.724 | 106,746 | +0.05(+1.78%) |
Oct 22, 2002 | 2.591 | 2.686 | 2.579 | 2.677 | 159,647 | +0.01(+0.45%) |
Oct 21, 2002 | 2.615 | 2.686 | 2.567 | 2.665 | 128,622 | +0.05(+1.72%) |
Oct 18, 2002 | 2.643 | 2.643 | 2.593 | 2.620 | 115,265 | -0.01(-0.54%) |
Oct 17, 2002 | 2.544 | 2.634 | 2.544 | 2.634 | 110,217 | +0.09(+3.65%) |
Oct 16, 2002 | 2.494 | 2.544 | 2.475 | 2.541 | 96,440 | +0.07(+2.89%) |
Oct 15, 2002 | 2.472 | 2.472 | 2.448 | 2.470 | 58,579 | +0.02(+0.87%) |
Oct 14, 2002 | 2.451 | 2.460 | 2.377 | 2.448 | 132,303 | -0.00(-0.10%) |
Oct 11, 2002 | 2.448 | 2.470 | 2.401 | 2.451 | 56,055 | +0.01(+0.39%) |
Oct 10, 2002 | 2.375 | 2.410 | 2.332 | 2.441 | 86,238 | +0.07(+3.01%) |
Oct 09, 2002 | 2.420 | 2.437 | 2.308 | 2.370 | 389,126 | -0.07(-3.02%) |
Oct 08, 2002 | 2.425 | 2.470 | 2.413 | 2.444 | 158,385 | +0.02(+0.78%) |
Oct 07, 2002 | 2.444 | 2.444 | 2.368 | 2.425 | 65,520 | -0.02(-0.78%) |
Oct 04, 2002 | 2.520 | 2.529 | 2.434 | 2.444 | 104,328 | -0.07(-2.84%) |
Oct 03, 2002 | 2.496 | 2.551 | 2.472 | 2.515 | 354,736 | -0.03(-1.12%) |
Oct 02, 2002 | 2.448 | 2.553 | 2.437 | 2.544 | 351,371 | +0.08(+3.38%) |
Oct 01, 2002 | 2.401 | 2.460 | 2.379 | 2.460 | 110,112 | +0.04(+1.77%) |
Sep 30, 2002 | 2.294 | 2.437 | 2.294 | 2.418 | 118,631 | +0.10(+4.31%) |
Sep 27, 2002 | 2.353 | 2.387 | 2.353 | 2.318 | 58,474 | -0.04(-1.52%) |
Sep 26, 2002 | 2.322 | 2.356 | 2.275 | 2.353 | 42,172 | +0.04(+1.75%) |
Sep 25, 2002 | 2.261 | 2.334 | 2.261 | 2.313 | 35,757 | +0.00(+0.00%) |
Sep 24, 2002 | 2.223 | 2.313 | 2.206 | 2.313 | 93,495 | +0.09(+4.06%) |
Sep 23, 2002 | 2.254 | 2.265 | 2.211 | 2.223 | 170,374 | -0.05(-1.99%) |
Sep 20, 2002 | 2.270 | 2.270 | 2.251 | 2.268 | 50,586 | +0.03(+1.27%) |
Sep 19, 2002 | 2.251 | 2.339 | 2.234 | 2.239 | 62,155 | -0.02(-0.84%) |
Sep 18, 2002 | 2.182 | 2.277 | 2.182 | 2.258 | 47,010 | +0.09(+4.17%) |
Sep 17, 2002 | 2.330 | 2.339 | 2.154 | 2.168 | 53,636 | -0.18(-7.69%) |
Sep 16, 2002 | 2.353 | 2.375 | 2.330 | 2.349 | 51,112 | -0.05(-2.08%) |
Sep 13, 2002 | 2.341 | 2.403 | 2.334 | 2.399 | 98,228 | +0.07(+2.96%) |
Sep 12, 2002 | 2.360 | 2.372 | 2.294 | 2.330 | 19,140 | -0.04(-1.51%) |
Sep 11, 2002 | 2.330 | 2.377 | 2.330 | 2.365 | 9,360 | +0.03(+1.32%) |
Sep 10, 2002 | 2.299 | 2.377 | 2.299 | 2.334 | 22,611 | +0.04(+1.76%) |
Sep 09, 2002 | 2.330 | 2.365 | 2.270 | 2.294 | 115,055 | -0.05(-2.23%) |
Sep 06, 2002 | 2.289 | 2.365 | 2.289 | 2.346 | 32,287 | +0.06(+2.81%) |
Sep 05, 2002 | 2.353 | 2.353 | 2.270 | 2.282 | 38,176 | -0.10(-4.00%) |
Sep 04, 2002 | 2.341 | 2.375 | 2.315 | 2.377 | 59,525 | +0.05(+2.04%) |
Sep 03, 2002 | 2.265 | 2.370 | 2.170 | 2.330 | 72,566 | +0.06(+2.83%) |
Aug 30, 2002 | 2.246 | 2.351 | 2.232 | 2.265 | 22,611 | +0.01(+0.32%) |
Aug 29, 2002 | 2.344 | 2.351 | 2.258 | 2.258 | 77,194 | -0.09(-3.65%) |
Aug 28, 2002 | 2.377 | 2.396 | 2.330 | 2.344 | 62,365 | -0.05(-1.89%) |
Aug 27, 2002 | 2.425 | 2.444 | 2.377 | 2.389 | 39,964 | -0.04(-1.76%) |
Aug 26, 2002 | 2.365 | 2.437 | 2.358 | 2.432 | 441,711 | +0.00(+0.00%) |
Aug 23, 2002 | 2.437 | 2.458 | 2.382 | 2.432 | 67,729 | -0.00(-0.20%) |
Aug 22, 2002 | 2.406 | 2.448 | 2.382 | 2.437 | 70,253 | +0.01(+0.59%) |
Aug 21, 2002 | 2.382 | 2.422 | 2.360 | 2.422 | 56,475 | +0.04(+1.70%) |
Aug 20, 2002 | 2.413 | 2.413 | 2.363 | 2.382 | 70,673 | -0.00(-0.10%) |
Aug 16, 2002 | 2.379 | 2.389 | 2.368 | 2.384 | 31,445 | +0.00(+0.00%) |
Aug 15, 2002 | 2.401 | 2.403 | 2.327 | 2.384 | 82,663 | -0.02(-0.69%) |
Aug 14, 2002 | 2.372 | 2.401 | 2.353 | 2.401 | 71,304 | +0.03(+1.20%) |
Aug 13, 2002 | 2.365 | 2.387 | 2.334 | 2.372 | 40,385 | +0.00(+0.10%) |
Aug 12, 2002 | 2.353 | 2.401 | 2.258 | 2.370 | 112,636 | +0.02(+1.01%) |
Aug 07, 2002 | 2.282 | 2.346 | 2.234 | 2.346 | 23,663 | +0.07(+3.13%) |
Aug 06, 2002 | 2.194 | 2.294 | 2.187 | 2.275 | 44,381 | +0.09(+4.13%) |
Aug 05, 2002 | 2.163 | 2.196 | 2.139 | 2.185 | 42,172 | +0.01(+0.33%) |
Aug 02, 2002 | 2.166 | 2.213 | 2.113 | 2.177 | 84,135 | +0.03(+1.33%) |