Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.580 | 1.604 | 1.556 | 1.577 | 120,301 | +0.00(+0.21%) |
Oct 30, 2002 | 1.553 | 1.587 | 1.526 | 1.573 | 54,978 | +0.02(+1.31%) |
Oct 29, 2002 | 1.526 | 1.553 | 1.522 | 1.553 | 110,547 | +0.06(+3.85%) |
Oct 28, 2002 | 1.539 | 1.573 | 1.492 | 1.495 | 86,309 | -0.07(-4.54%) |
Oct 25, 2002 | 1.478 | 1.573 | 1.478 | 1.566 | 278,142 | +0.09(+5.95%) |
Oct 24, 2002 | 1.438 | 1.519 | 1.438 | 1.478 | 63,550 | +0.04(+2.82%) |
Oct 23, 2002 | 1.482 | 1.482 | 1.387 | 1.438 | 82,171 | -0.04(-2.97%) |
Oct 22, 2002 | 1.441 | 1.522 | 1.438 | 1.482 | 132,420 | +0.03(+2.10%) |
Oct 21, 2002 | 1.482 | 1.516 | 1.451 | 1.451 | 107,296 | -0.01(-0.92%) |
Oct 18, 2002 | 1.489 | 1.509 | 1.428 | 1.465 | 140,105 | -0.04(-2.70%) |
Oct 17, 2002 | 1.407 | 1.519 | 1.407 | 1.506 | 69,166 | +0.11(+8.01%) |
Oct 16, 2002 | 1.482 | 1.485 | 1.394 | 1.394 | 71,826 | -0.06(-4.19%) |
Oct 15, 2002 | 1.472 | 1.516 | 1.370 | 1.455 | 223,755 | +0.00(+0.00%) |
Oct 14, 2002 | 1.421 | 1.455 | 1.421 | 1.455 | 66,210 | +0.02(+1.65%) |
Oct 11, 2002 | 1.411 | 1.455 | 1.404 | 1.431 | 192,128 | -0.01(-0.94%) |
Oct 10, 2002 | 1.404 | 1.522 | 1.404 | 1.445 | 298,537 | +0.03(+2.15%) |
Oct 09, 2002 | 1.455 | 1.455 | 1.404 | 1.414 | 535,889 | -0.10(-6.90%) |
Oct 08, 2002 | 1.495 | 1.590 | 1.286 | 1.519 | 1,201,244 | -0.12(-7.23%) |
Oct 07, 2002 | 1.759 | 1.759 | 1.560 | 1.637 | 765,261 | -0.28(-14.49%) |
Oct 04, 2002 | 1.959 | 1.959 | 1.895 | 1.915 | 60,889 | -0.04(-2.25%) |
Oct 03, 2002 | 1.898 | 1.962 | 1.881 | 1.959 | 142,766 | +0.03(+1.40%) |
Oct 02, 2002 | 1.945 | 2.010 | 1.928 | 1.932 | 116,163 | -0.04(-2.23%) |
Oct 01, 2002 | 1.942 | 1.976 | 1.932 | 1.976 | 154,293 | +0.04(+2.10%) |
Sep 30, 2002 | 1.928 | 1.942 | 1.827 | 1.935 | 152,815 | -0.01(-0.69%) |
Sep 27, 2002 | 1.928 | 1.993 | 1.928 | 1.949 | 133,602 | +0.00(+0.17%) |
Sep 26, 2002 | 1.864 | 1.962 | 1.864 | 1.945 | 196,561 | +0.08(+4.36%) |
Sep 25, 2002 | 1.776 | 1.928 | 1.776 | 1.864 | 248,288 | +0.12(+6.78%) |
Sep 24, 2002 | 1.742 | 1.817 | 1.729 | 1.746 | 87,787 | -0.01(-0.77%) |
Sep 23, 2002 | 1.742 | 1.786 | 1.725 | 1.759 | 119,710 | +0.03(+1.76%) |
Sep 20, 2002 | 1.725 | 1.749 | 1.692 | 1.729 | 199,517 | +0.01(+0.59%) |
Sep 19, 2002 | 1.725 | 1.793 | 1.698 | 1.719 | 101,975 | +0.00(+0.20%) |
Sep 18, 2002 | 1.702 | 1.783 | 1.692 | 1.715 | 73,304 | +0.01(+0.40%) |
Sep 17, 2002 | 1.800 | 1.800 | 1.695 | 1.708 | 117,345 | -0.06(-3.26%) |
Sep 16, 2002 | 1.776 | 1.776 | 1.725 | 1.766 | 90,448 | -0.03(-1.88%) |
Sep 13, 2002 | 1.695 | 1.800 | 1.692 | 1.800 | 73,304 | +0.09(+5.35%) |
Sep 12, 2002 | 1.692 | 1.715 | 1.692 | 1.708 | 104,635 | +0.02(+1.00%) |
Sep 11, 2002 | 1.692 | 1.742 | 1.692 | 1.692 | 67,688 | -0.02(-1.38%) |
Sep 10, 2002 | 1.769 | 1.769 | 1.692 | 1.715 | 58,229 | -0.06(-3.24%) |
Sep 09, 2002 | 1.739 | 1.773 | 1.692 | 1.773 | 3,133,167 | +0.05(+2.74%) |
Sep 06, 2002 | 1.692 | 1.732 | 1.692 | 1.725 | 96,950 | +0.04(+2.20%) |
Sep 05, 2002 | 1.742 | 1.763 | 1.688 | 1.688 | 82,762 | -0.05(-3.11%) |
Sep 04, 2002 | 1.675 | 1.742 | 1.675 | 1.742 | 190,354 | +0.10(+6.19%) |
Sep 03, 2002 | 1.725 | 1.749 | 1.539 | 1.641 | 270,161 | -0.10(-5.83%) |
Aug 30, 2002 | 1.817 | 1.827 | 1.729 | 1.742 | 78,033 | -0.07(-3.74%) |
Aug 29, 2002 | 1.861 | 1.881 | 1.786 | 1.810 | 3,901,680 | -0.02(-0.93%) |
Aug 28, 2002 | 1.864 | 1.884 | 1.827 | 1.827 | 98,724 | -0.06(-3.23%) |
Aug 27, 2002 | 1.959 | 1.979 | 1.861 | 1.888 | 154,293 | -0.07(-3.63%) |
Aug 26, 2002 | 1.793 | 1.959 | 1.790 | 1.959 | 205,429 | +0.16(+8.83%) |
Aug 23, 2002 | 1.837 | 1.837 | 1.776 | 1.800 | 123,553 | -0.04(-2.39%) |
Aug 22, 2002 | 1.837 | 1.857 | 1.793 | 1.844 | 94,586 | -0.01(-0.73%) |
Aug 21, 2002 | 1.854 | 1.861 | 1.776 | 1.857 | 156,067 | +0.00(+0.18%) |
Aug 20, 2002 | 1.928 | 1.996 | 1.759 | 1.854 | 381,004 | -0.14(-6.80%) |
Aug 16, 2002 | 1.962 | 1.993 | 1.928 | 1.989 | 97,246 | +0.00(+0.17%) |
Aug 15, 2002 | 2.030 | 2.033 | 1.945 | 1.986 | 114,390 | -0.02(-1.01%) |
Aug 14, 2002 | 1.945 | 2.060 | 1.945 | 2.006 | 127,395 | +0.08(+4.03%) |
Aug 13, 2002 | 1.955 | 2.060 | 1.928 | 1.928 | 289,374 | +0.01(+0.35%) |
Aug 12, 2002 | 1.928 | 1.939 | 1.918 | 1.922 | 72,417 | -0.12(-5.96%) |
Aug 07, 2002 | 2.030 | 2.043 | 1.915 | 2.043 | 57,638 | +0.01(+0.67%) |
Aug 06, 2002 | 1.911 | 2.054 | 1.911 | 2.030 | 131,829 | +0.15(+7.72%) |
Aug 05, 2002 | 1.911 | 1.911 | 1.878 | 1.884 | 213,705 | -0.06(-3.13%) |
Aug 02, 2002 | 2.043 | 2.064 | 1.895 | 1.945 | 329,573 | -0.10(-5.12%) |