Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.925 | 2.981 | 2.796 | 2.857 | 67,613 | -0.07(-2.31%) |
Oct 30, 2002 | 2.964 | 2.967 | 2.947 | 2.925 | 10,533 | -0.06(-1.87%) |
Oct 29, 2002 | 3.032 | 3.038 | 2.897 | 2.981 | 51,320 | -0.05(-1.69%) |
Oct 28, 2002 | 3.257 | 3.291 | 2.964 | 3.032 | 46,933 | -0.25(-7.55%) |
Oct 25, 2002 | 3.319 | 3.369 | 3.240 | 3.279 | 8,133 | -0.09(-2.67%) |
Oct 24, 2002 | 3.374 | 3.392 | 3.347 | 3.369 | 38,133 | -0.03(-0.83%) |
Oct 23, 2002 | 3.234 | 3.414 | 3.229 | 3.397 | 30,000 | +0.01(+0.17%) |
Oct 22, 2002 | 3.319 | 3.347 | 3.206 | 3.392 | 79,600 | +0.05(+1.52%) |
Oct 21, 2002 | 3.673 | 3.673 | 3.038 | 3.341 | 291,866 | -0.60(-15.26%) |
Oct 18, 2002 | 3.831 | 3.943 | 3.831 | 3.943 | 400 | +0.09(+2.34%) |
Oct 17, 2002 | 3.882 | 3.982 | 3.853 | 3.853 | 9,066 | -0.03(-0.72%) |
Oct 16, 2002 | 3.814 | 3.988 | 3.814 | 3.881 | 14,000 | -0.06(-1.43%) |
Oct 15, 2002 | 4.016 | 4.016 | 3.938 | 3.938 | 5,333 | -0.04(-1.13%) |
Oct 14, 2002 | 3.932 | 3.982 | 3.848 | 3.982 | 40,380 | +0.03(+0.85%) |
Oct 11, 2002 | 3.909 | 4.011 | 3.853 | 3.949 | 111,066 | +0.01(+0.29%) |
Oct 10, 2002 | 4.000 | 4.000 | 3.881 | 3.938 | 84,533 | -0.11(-2.78%) |
Oct 09, 2002 | 4.056 | 4.056 | 3.966 | 4.050 | 41,733 | -0.03(-0.69%) |
Oct 08, 2002 | 4.061 | 4.106 | 4.039 | 4.078 | 11,333 | -0.06(-1.36%) |
Oct 07, 2002 | 4.106 | 4.134 | 4.050 | 4.134 | 16,800 | +0.06(+1.38%) |
Oct 04, 2002 | 4.011 | 4.078 | 3.944 | 4.078 | 6,933 | +0.01(+0.14%) |
Oct 03, 2002 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.971 | 4.072 | 3.938 | 4.072 | 5,200 | -0.03(-0.82%) |
Oct 01, 2002 | 3.938 | 4.106 | 3.909 | 4.106 | 5,466 | +0.04(+0.97%) |
Sep 30, 2002 | 3.938 | 4.106 | 3.932 | 4.067 | 11,733 | -0.01(-0.28%) |
Sep 27, 2002 | 4.106 | 4.106 | 3.926 | 4.078 | 46,666 | +0.08(+2.11%) |
Sep 26, 2002 | 3.994 | 4.084 | 3.881 | 3.994 | 202,000 | -0.05(-1.11%) |
Sep 25, 2002 | 3.971 | 4.050 | 3.938 | 4.039 | 26,800 | -0.07(-1.64%) |
Sep 24, 2002 | 3.966 | 4.106 | 3.966 | 4.106 | 4,506 | -0.13(-3.05%) |
Sep 23, 2002 | 4.134 | 4.275 | 3.881 | 4.236 | 14,066 | +0.04(+1.07%) |
Sep 20, 2002 | 4.022 | 4.500 | 4.022 | 4.191 | 7,333 | +0.07(+1.64%) |
Sep 19, 2002 | 3.949 | 4.123 | 3.949 | 4.123 | 1,466 | +0.00(+0.00%) |
Sep 18, 2002 | 4.078 | 4.157 | 3.943 | 4.123 | 7,733 | +0.04(+1.09%) |
Sep 17, 2002 | 4.078 | 4.112 | 4.078 | 4.079 | 7,866 | +0.01(+0.15%) |
Sep 16, 2002 | 4.112 | 4.112 | 3.909 | 4.072 | 12,666 | +0.02(+0.56%) |
Sep 13, 2002 | 3.909 | 4.050 | 3.909 | 4.050 | 18,133 | +0.14(+3.60%) |
Sep 12, 2002 | 3.882 | 3.954 | 3.882 | 3.909 | 14,266 | +0.00(+0.00%) |
Sep 11, 2002 | 3.881 | 3.988 | 3.881 | 3.909 | 47,066 | -0.05(-1.28%) |
Sep 10, 2002 | 3.960 | 3.960 | 3.898 | 3.960 | 11,466 | +0.00(+0.00%) |
Sep 09, 2002 | 3.960 | 3.966 | 3.881 | 3.960 | 8,933 | -0.01(-0.14%) |
Sep 06, 2002 | 4.050 | 4.050 | 3.931 | 3.966 | 33,600 | -0.10(-2.49%) |
Sep 05, 2002 | 3.915 | 4.072 | 3.915 | 4.067 | 2,933 | +0.16(+4.01%) |
Sep 04, 2002 | 3.853 | 4.005 | 3.853 | 3.910 | 9,466 | +0.03(+0.74%) |
Sep 03, 2002 | 3.938 | 3.938 | 3.853 | 3.881 | 15,333 | -0.06(-1.43%) |
Aug 30, 2002 | 3.994 | 3.994 | 3.938 | 3.938 | 34,933 | -0.06(-1.41%) |
Aug 29, 2002 | 4.219 | 4.219 | 3.938 | 3.994 | 30,266 | -0.23(-5.33%) |
Aug 28, 2002 | 4.269 | 4.269 | 4.219 | 4.219 | 3,600 | +0.00(+0.00%) |
Aug 27, 2002 | 4.196 | 4.303 | 4.191 | 4.219 | 12,133 | +0.03(+0.67%) |
Aug 26, 2002 | 4.275 | 4.275 | 4.191 | 4.191 | 12,133 | -0.11(-2.61%) |
Aug 23, 2002 | 4.438 | 4.511 | 4.157 | 4.303 | 69,733 | +0.08(+2.00%) |
Aug 22, 2002 | 4.359 | 4.359 | 4.044 | 4.219 | 20,133 | -0.17(-3.85%) |
Aug 21, 2002 | 3.994 | 4.388 | 3.994 | 4.388 | 31,200 | +0.48(+12.23%) |
Aug 20, 2002 | 3.825 | 3.938 | 3.814 | 3.909 | 136,133 | -0.03(-0.71%) |
Aug 16, 2002 | 4.005 | 4.005 | 3.831 | 3.938 | 19,600 | +0.08(+2.04%) |
Aug 15, 2002 | 4.106 | 4.106 | 3.825 | 3.859 | 122,400 | -0.16(-4.06%) |
Aug 14, 2002 | 3.938 | 4.056 | 3.938 | 4.022 | 77,466 | +0.08(+2.14%) |
Aug 13, 2002 | 4.134 | 4.134 | 3.853 | 3.938 | 5,706,666 | -0.17(-4.24%) |
Aug 12, 2002 | 4.219 | 4.219 | 4.112 | 4.112 | 12,266 | -1.13(-21.57%) |
Aug 07, 2002 | 5.231 | 5.242 | 4.866 | 5.242 | 29,466 | +0.04(+0.76%) |
Aug 06, 2002 | 5.057 | 5.203 | 4.944 | 5.203 | 40,400 | +0.28(+5.71%) |
Aug 05, 2002 | 5.068 | 5.175 | 4.567 | 4.922 | 33,066 | -0.17(-3.31%) |
Aug 02, 2002 | 5.524 | 5.586 | 4.922 | 5.091 | 66,400 | -0.42(-7.66%) |