Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.119 | 3.133 | 2.975 | 2.975 | 4,912,137 | -0.07(-2.35%) |
Oct 30, 2002 | 2.853 | 3.069 | 2.846 | 3.047 | 5,281,754 | +0.11(+3.66%) |
Oct 29, 2002 | 3.140 | 3.147 | 2.868 | 2.940 | 4,556,887 | -0.18(-5.75%) |
Oct 28, 2002 | 3.262 | 3.320 | 3.104 | 3.119 | 36,877,992 | -0.11(-3.33%) |
Oct 25, 2002 | 3.069 | 3.255 | 3.069 | 3.226 | 4,601,938 | +0.13(+4.17%) |
Oct 24, 2002 | 3.097 | 3.183 | 3.069 | 3.097 | 4,957,189 | +0.00(+0.00%) |
Oct 23, 2002 | 2.904 | 3.119 | 2.897 | 3.097 | 3,856,149 | +0.29(+10.20%) |
Oct 22, 2002 | 2.689 | 2.861 | 2.689 | 2.810 | 4,574,740 | -0.18(-6.00%) |
Oct 21, 2002 | 2.897 | 3.047 | 2.753 | 2.990 | 5,254,416 | +0.10(+3.47%) |
Oct 18, 2002 | 2.925 | 2.968 | 2.875 | 2.889 | 2,100,260 | -0.03(-0.98%) |
Oct 17, 2002 | 2.904 | 2.932 | 2.839 | 2.918 | 6,674,721 | +0.26(+9.70%) |
Oct 16, 2002 | 2.610 | 2.681 | 2.595 | 2.660 | 4,654,661 | -0.14(-4.87%) |
Oct 15, 2002 | 2.689 | 2.832 | 2.631 | 2.796 | 10,428,354 | +0.39(+16.42%) |
Oct 14, 2002 | 2.330 | 2.459 | 2.330 | 2.402 | 2,793,884 | +0.00(+0.00%) |
Oct 11, 2002 | 2.316 | 2.416 | 2.273 | 2.402 | 9,537,787 | +0.13(+5.68%) |
Oct 10, 2002 | 2.201 | 2.280 | 2.101 | 2.273 | 7,896,967 | +0.07(+3.26%) |
Oct 09, 2002 | 2.172 | 2.230 | 2.165 | 2.201 | 9,074,302 | +0.00(+0.00%) |
Oct 08, 2002 | 2.244 | 2.258 | 2.151 | 2.201 | 2,906,582 | +0.06(+3.02%) |
Oct 07, 2002 | 2.187 | 2.187 | 2.137 | 2.137 | 2,513,673 | -0.10(-4.49%) |
Oct 04, 2002 | 2.330 | 2.366 | 2.223 | 2.237 | 10,383,721 | -0.09(-4.00%) |
Oct 03, 2002 | 2.294 | 2.366 | 2.280 | 2.330 | 6,407,063 | -0.14(-5.52%) |
Oct 02, 2002 | 2.581 | 2.581 | 2.452 | 2.466 | 3,868,841 | -0.14(-5.49%) |
Oct 01, 2002 | 2.538 | 2.610 | 2.488 | 2.610 | 3,695,052 | +0.08(+3.12%) |
Sep 30, 2002 | 2.581 | 2.581 | 2.509 | 2.531 | 5,543,275 | -0.06(-2.49%) |
Sep 27, 2002 | 2.703 | 2.703 | 2.595 | 2.595 | 2,651,477 | -0.08(-2.95%) |
Sep 26, 2002 | 2.810 | 2.853 | 2.660 | 2.674 | 4,233,577 | -0.07(-2.61%) |
Sep 25, 2002 | 2.689 | 2.767 | 2.653 | 2.746 | 3,787,805 | +0.09(+3.51%) |
Sep 24, 2002 | 2.653 | 2.732 | 2.610 | 2.653 | 3,541,626 | +0.08(+3.06%) |
Sep 23, 2002 | 2.617 | 2.631 | 2.574 | 2.574 | 4,457,857 | -0.11(-4.01%) |
Sep 20, 2002 | 2.724 | 2.746 | 2.667 | 2.681 | 2,229,835 | -0.04(-1.58%) |
Sep 19, 2002 | 2.739 | 2.803 | 2.717 | 2.724 | 2,170,138 | -0.11(-3.80%) |
Sep 18, 2002 | 2.760 | 2.868 | 2.724 | 2.832 | 3,843,875 | +0.01(+0.25%) |
Sep 17, 2002 | 2.954 | 2.975 | 2.796 | 2.825 | 7,106,266 | -0.01(-0.51%) |
Sep 16, 2002 | 2.882 | 2.954 | 2.832 | 2.839 | 3,091,670 | -0.16(-5.26%) |
Sep 13, 2002 | 2.954 | 3.040 | 2.925 | 2.997 | 3,849,036 | -0.01(-0.48%) |
Sep 12, 2002 | 3.133 | 3.133 | 3.004 | 3.011 | 3,361,699 | -0.16(-4.98%) |
Sep 11, 2002 | 3.291 | 3.320 | 3.155 | 3.169 | 2,644,643 | -0.07(-2.21%) |
Sep 10, 2002 | 3.219 | 3.284 | 3.140 | 3.241 | 5,329,177 | +0.13(+4.15%) |
Sep 09, 2002 | 3.140 | 3.140 | 3.061 | 3.112 | 3,017,189 | +0.01(+0.23%) |
Sep 06, 2002 | 3.140 | 3.140 | 3.069 | 3.104 | 2,922,064 | +0.09(+3.10%) |
Sep 05, 2002 | 3.047 | 3.069 | 2.961 | 3.011 | 2,019,084 | -0.14(-4.55%) |
Sep 04, 2002 | 3.083 | 3.169 | 2.997 | 3.155 | 4,212,376 | +0.16(+5.26%) |
Sep 03, 2002 | 3.076 | 3.083 | 2.997 | 2.997 | 4,684,091 | -0.21(-6.49%) |
Aug 30, 2002 | 3.205 | 3.255 | 3.183 | 3.205 | 3,660,601 | -0.03(-0.89%) |
Aug 29, 2002 | 3.219 | 3.298 | 3.183 | 3.233 | 7,975,633 | +0.01(+0.22%) |
Aug 28, 2002 | 3.262 | 3.276 | 3.198 | 3.226 | 11,080,554 | -0.14(-4.05%) |
Aug 27, 2002 | 3.441 | 3.513 | 3.334 | 3.363 | 7,093,574 | -0.22(-6.01%) |
Aug 26, 2002 | 3.513 | 3.599 | 3.513 | 3.578 | 1,326,017 | +0.01(+0.20%) |
Aug 23, 2002 | 3.656 | 3.656 | 3.527 | 3.570 | 3,720,437 | -0.15(-4.05%) |
Aug 22, 2002 | 3.850 | 3.850 | 3.678 | 3.721 | 5,173,380 | -0.09(-2.44%) |
Aug 21, 2002 | 3.836 | 3.872 | 3.721 | 3.814 | 3,189,583 | +0.03(+0.76%) |
Aug 20, 2002 | 3.915 | 3.915 | 3.743 | 3.786 | 4,053,650 | -0.20(-5.04%) |
Aug 16, 2002 | 3.814 | 4.094 | 3.743 | 3.986 | 5,016,048 | +0.15(+3.93%) |
Aug 15, 2002 | 3.728 | 3.843 | 3.671 | 3.836 | 4,070,666 | +0.14(+3.88%) |
Aug 14, 2002 | 3.492 | 3.700 | 3.441 | 3.692 | 3,991,722 | +0.22(+6.19%) |
Aug 13, 2002 | 3.477 | 3.642 | 3.456 | 3.477 | 3,394,198 | +0.00(+0.00%) |
Aug 12, 2002 | 3.492 | 3.492 | 3.384 | 3.477 | 1,405,938 | +0.08(+2.32%) |
Aug 07, 2002 | 3.406 | 3.477 | 3.198 | 3.398 | 6,212,909 | +0.10(+3.04%) |
Aug 06, 2002 | 3.226 | 3.334 | 3.219 | 3.298 | 6,169,950 | +0.34(+11.65%) |
Aug 05, 2002 | 3.212 | 3.212 | 2.940 | 2.954 | 8,687,668 | -0.85(-22.26%) |
Aug 02, 2002 | 4.015 | 4.051 | 3.743 | 3.800 | 5,789,873 | -0.29(-7.02%) |