Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.160 | 2.166 | 2.112 | 2.141 | 569,718 | +0.00(+0.12%) |
Oct 30, 2002 | 2.095 | 2.147 | 2.087 | 2.138 | 640,789 | +0.06(+2.71%) |
Oct 29, 2002 | 2.115 | 2.122 | 2.061 | 2.082 | 542,058 | -0.05(-2.20%) |
Oct 28, 2002 | 2.134 | 2.167 | 2.117 | 2.128 | 437,565 | -0.01(-0.45%) |
Oct 25, 2002 | 2.117 | 2.148 | 2.065 | 2.138 | 907,785 | +0.01(+0.65%) |
Oct 24, 2002 | 2.103 | 2.127 | 2.051 | 2.124 | 1,076,049 | +0.04(+1.70%) |
Oct 23, 2002 | 1.970 | 2.089 | 1.965 | 2.089 | 1,093,721 | +0.13(+6.50%) |
Oct 22, 2002 | 2.039 | 2.058 | 1.944 | 1.961 | 1,674,581 | -0.04(-1.82%) |
Oct 21, 2002 | 1.968 | 2.021 | 1.959 | 1.997 | 792,919 | +0.04(+1.86%) |
Oct 18, 2002 | 1.945 | 1.974 | 1.931 | 1.961 | 682,279 | +0.02(+0.80%) |
Oct 17, 2002 | 1.909 | 1.948 | 1.902 | 1.945 | 789,461 | +0.07(+3.46%) |
Oct 16, 2002 | 1.957 | 1.957 | 1.875 | 1.880 | 540,137 | -0.07(-3.69%) |
Oct 15, 2002 | 1.949 | 1.990 | 1.918 | 1.952 | 1,016,119 | +0.01(+0.31%) |
Oct 14, 2002 | 1.926 | 1.977 | 1.909 | 1.946 | 713,781 | -0.01(-0.44%) |
Oct 11, 2002 | 1.943 | 1.973 | 1.930 | 1.955 | 558,577 | +0.04(+1.99%) |
Oct 10, 2002 | 1.826 | 1.917 | 1.814 | 1.917 | 624,270 | +0.07(+4.00%) |
Oct 09, 2002 | 1.910 | 1.930 | 1.839 | 1.843 | 657,692 | -0.08(-3.93%) |
Oct 08, 2002 | 1.950 | 1.950 | 1.867 | 1.918 | 684,968 | -0.03(-1.60%) |
Oct 07, 2002 | 1.996 | 2.018 | 1.948 | 1.950 | 1,805,581 | -0.03(-1.58%) |
Oct 04, 2002 | 2.063 | 2.063 | 1.975 | 1.981 | 538,601 | -0.08(-3.99%) |
Oct 03, 2002 | 2.052 | 2.108 | 2.052 | 2.063 | 737,599 | +0.01(+0.55%) |
Oct 02, 2002 | 2.039 | 2.089 | 2.032 | 2.052 | 1,190,147 | +0.07(+3.37%) |
Oct 01, 2002 | 1.990 | 2.014 | 1.961 | 1.985 | 861,300 | +0.00(+0.22%) |
Sep 30, 2002 | 1.977 | 1.997 | 1.933 | 1.981 | 565,492 | +0.01(+0.26%) |
Sep 27, 2002 | 2.013 | 2.022 | 1.970 | 1.976 | 798,297 | -0.05(-2.27%) |
Sep 26, 2002 | 1.944 | 2.029 | 1.944 | 2.022 | 696,493 | +0.09(+4.72%) |
Sep 25, 2002 | 1.926 | 1.952 | 1.919 | 1.931 | 890,113 | +0.01(+0.59%) |
Sep 24, 2002 | 1.920 | 1.931 | 1.893 | 1.919 | 622,349 | -0.02(-0.94%) |
Sep 23, 2002 | 1.919 | 1.951 | 1.917 | 1.938 | 658,076 | +0.01(+0.72%) |
Sep 20, 2002 | 1.959 | 1.959 | 1.910 | 1.924 | 1,034,944 | -0.03(-1.77%) |
Sep 19, 2002 | 2.033 | 2.033 | 1.958 | 1.958 | 459,462 | -0.06(-2.84%) |
Sep 18, 2002 | 2.027 | 2.052 | 2.000 | 2.016 | 783,699 | -0.00(-0.04%) |
Sep 17, 2002 | 2.059 | 2.062 | 2.007 | 2.016 | 707,634 | -0.02(-1.02%) |
Sep 16, 2002 | 1.996 | 2.048 | 1.996 | 2.037 | 634,642 | +0.01(+0.64%) |
Sep 13, 2002 | 1.983 | 2.058 | 1.970 | 2.024 | 1,208,203 | +0.05(+2.78%) |
Sep 12, 2002 | 2.000 | 2.019 | 1.957 | 1.970 | 1,342,661 | -0.00(-0.04%) |
Sep 11, 2002 | 2.004 | 2.022 | 1.970 | 1.970 | 1,444,465 | -0.04(-2.11%) |
Sep 10, 2002 | 2.056 | 2.067 | 2.004 | 2.013 | 1,455,990 | -0.05(-2.64%) |
Sep 09, 2002 | 2.130 | 2.130 | 2.062 | 2.068 | 812,127 | -0.06(-2.97%) |
Sep 06, 2002 | 2.095 | 2.135 | 2.093 | 2.131 | 620,044 | +0.05(+2.25%) |
Sep 05, 2002 | 2.115 | 2.132 | 2.084 | 2.084 | 577,017 | -0.03(-1.48%) |
Sep 04, 2002 | 2.065 | 2.115 | 2.044 | 2.115 | 745,666 | +0.05(+2.27%) |
Sep 03, 2002 | 2.082 | 2.091 | 2.043 | 2.069 | 641,173 | -0.03(-1.20%) |
Aug 30, 2002 | 2.121 | 2.127 | 2.094 | 2.094 | 666,144 | -0.01(-0.66%) |
Aug 29, 2002 | 2.126 | 2.126 | 2.102 | 2.108 | 1,086,806 | -0.02(-0.82%) |
Aug 28, 2002 | 2.246 | 2.246 | 2.119 | 2.125 | 1,180,159 | -0.13(-5.73%) |
Aug 27, 2002 | 2.287 | 2.287 | 2.246 | 2.254 | 764,875 | -0.02(-0.69%) |
Aug 26, 2002 | 2.219 | 2.270 | 2.207 | 2.270 | 480,592 | +0.05(+2.35%) |
Aug 23, 2002 | 2.256 | 2.256 | 2.196 | 2.218 | 409,905 | -0.04(-1.65%) |
Aug 22, 2002 | 2.182 | 2.268 | 2.180 | 2.255 | 682,663 | +0.07(+3.34%) |
Aug 21, 2002 | 2.134 | 2.182 | 2.117 | 2.182 | 560,114 | +0.05(+2.28%) |
Aug 20, 2002 | 2.141 | 2.142 | 2.100 | 2.134 | 432,187 | +0.03(+1.57%) |
Aug 16, 2002 | 2.074 | 2.113 | 2.056 | 2.101 | 561,267 | +0.03(+1.30%) |
Aug 15, 2002 | 2.065 | 2.126 | 2.062 | 2.074 | 596,226 | +0.01(+0.42%) |
Aug 14, 2002 | 2.025 | 2.065 | 2.006 | 2.065 | 567,413 | +0.05(+2.63%) |
Aug 13, 2002 | 2.068 | 2.068 | 2.009 | 2.012 | 643,862 | -0.05(-2.64%) |
Aug 12, 2002 | 2.039 | 2.085 | 2.001 | 2.067 | 418,357 | +0.05(+2.63%) |
Aug 07, 2002 | 1.965 | 2.016 | 1.926 | 2.014 | 777,936 | +0.07(+3.85%) |
Aug 06, 2002 | 1.878 | 1.952 | 1.878 | 1.939 | 922,767 | +0.06(+3.28%) |
Aug 05, 2002 | 1.939 | 1.970 | 1.866 | 1.878 | 668,065 | -0.04(-2.08%) |
Aug 02, 2002 | 1.951 | 1.960 | 1.910 | 1.918 | 695,341 | -0.03(-1.73%) |