Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.620 | 3.647 | 3.359 | 3.386 | 96,672,424 | -0.23(-6.25%) |
Oct 30, 2002 | 3.025 | 3.693 | 3.025 | 3.611 | 1,170,559 | +0.60(+20.12%) |
Oct 29, 2002 | 3.250 | 3.304 | 2.880 | 3.006 | 869,808 | -0.24(-7.53%) |
Oct 28, 2002 | 3.043 | 3.396 | 3.034 | 3.251 | 1,444,326 | +0.25(+8.46%) |
Oct 25, 2002 | 2.645 | 3.015 | 2.618 | 2.997 | 760,386 | +0.32(+11.78%) |
Oct 24, 2002 | 2.555 | 2.871 | 2.546 | 2.681 | 1,452,855 | +0.14(+5.69%) |
Oct 23, 2002 | 2.365 | 2.609 | 2.320 | 2.537 | 854,690 | +0.14(+6.04%) |
Oct 22, 2002 | 2.700 | 2.709 | 2.384 | 2.393 | 707,099 | -0.32(-11.67%) |
Oct 21, 2002 | 2.483 | 2.745 | 2.347 | 2.709 | 737,559 | +0.22(+8.70%) |
Oct 18, 2002 | 2.510 | 2.636 | 2.329 | 2.492 | 548,489 | +0.01(+0.36%) |
Oct 17, 2002 | 2.293 | 2.528 | 2.266 | 2.483 | 955,096 | +0.41(+19.62%) |
Oct 16, 2002 | 1.986 | 2.113 | 1.824 | 2.076 | 650,921 | -0.22(-9.49%) |
Oct 15, 2002 | 2.049 | 2.329 | 2.049 | 2.293 | 866,470 | +0.38(+19.81%) |
Oct 14, 2002 | 1.923 | 2.031 | 1.842 | 1.914 | 474,928 | +0.01(+0.47%) |
Oct 11, 2002 | 1.968 | 2.113 | 1.878 | 1.905 | 1,059,653 | +0.02(+0.96%) |
Oct 10, 2002 | 1.842 | 1.923 | 1.733 | 1.887 | 1,356,682 | +0.13(+7.18%) |
Oct 09, 2002 | 1.842 | 1.851 | 1.752 | 1.761 | 827,829 | -0.14(-7.14%) |
Oct 08, 2002 | 1.977 | 2.003 | 1.724 | 1.896 | 688,713 | +0.10(+5.53%) |
Oct 07, 2002 | 2.131 | 2.140 | 1.788 | 1.797 | 1,499,929 | -0.35(-16.39%) |
Oct 04, 2002 | 2.844 | 2.844 | 2.049 | 2.149 | 1,809,063 | -0.51(-19.32%) |
Oct 03, 2002 | 2.781 | 2.844 | 2.591 | 2.663 | 548,407 | -0.16(-5.75%) |
Oct 02, 2002 | 2.600 | 3.034 | 2.600 | 2.826 | 569,645 | +0.05(+1.95%) |
Oct 01, 2002 | 2.718 | 2.844 | 2.573 | 2.772 | 318,393 | +0.06(+2.33%) |
Sep 30, 2002 | 2.627 | 2.799 | 2.573 | 2.709 | 578,284 | +0.06(+2.39%) |
Sep 27, 2002 | 2.754 | 2.916 | 2.645 | 2.645 | 610,405 | -0.17(-6.09%) |
Sep 26, 2002 | 3.006 | 3.025 | 2.618 | 2.817 | 1,013,687 | -0.09(-3.11%) |
Sep 25, 2002 | 3.043 | 3.115 | 2.880 | 2.907 | 1,185,699 | +0.01(+0.31%) |
Sep 24, 2002 | 2.808 | 3.061 | 2.700 | 2.898 | 561,803 | +0.06(+2.23%) |
Sep 23, 2002 | 3.097 | 3.097 | 2.817 | 2.835 | 935,489 | -0.23(-7.37%) |
Sep 20, 2002 | 3.295 | 3.386 | 2.889 | 3.061 | 1,293,132 | -0.24(-7.38%) |
Sep 19, 2002 | 3.494 | 3.539 | 3.277 | 3.304 | 595,618 | -0.12(-3.43%) |
Sep 18, 2002 | 3.575 | 3.728 | 3.413 | 3.422 | 551,640 | -0.23(-6.42%) |
Sep 17, 2002 | 3.900 | 3.927 | 3.611 | 3.657 | 992,420 | -0.14(-3.80%) |
Sep 16, 2002 | 3.837 | 3.882 | 3.666 | 3.801 | 703,223 | -0.04(-0.94%) |
Sep 13, 2002 | 3.792 | 3.991 | 3.738 | 3.837 | 659,715 | -0.03(-0.70%) |
Sep 12, 2002 | 4.216 | 4.225 | 3.769 | 3.864 | 542,190 | -0.27(-6.55%) |
Sep 11, 2002 | 4.279 | 4.379 | 4.036 | 4.135 | 720,280 | +0.02(+0.44%) |
Sep 10, 2002 | 3.873 | 4.126 | 3.693 | 4.117 | 1,219,587 | +0.42(+11.49%) |
Sep 09, 2002 | 3.702 | 3.853 | 3.476 | 3.693 | 664,179 | +0.02(+0.49%) |
Sep 06, 2002 | 3.557 | 3.774 | 3.431 | 3.675 | 1,422,856 | +0.40(+12.12%) |
Sep 05, 2002 | 3.557 | 3.566 | 3.268 | 3.277 | 595,452 | -0.25(-7.16%) |
Sep 04, 2002 | 3.368 | 3.620 | 3.232 | 3.530 | 751,277 | +0.20(+5.96%) |
Sep 03, 2002 | 3.350 | 3.521 | 3.232 | 3.331 | 551,923 | -0.03(-0.81%) |
Aug 30, 2002 | 3.521 | 3.521 | 3.359 | 3.359 | 504,739 | -0.16(-4.62%) |
Aug 29, 2002 | 3.277 | 3.566 | 3.178 | 3.521 | 925,071 | +0.17(+5.12%) |
Aug 28, 2002 | 3.485 | 3.494 | 3.277 | 3.350 | 1,239,640 | -0.17(-4.87%) |
Aug 27, 2002 | 3.837 | 3.837 | 3.467 | 3.521 | 991,869 | -0.33(-8.67%) |
Aug 26, 2002 | 3.837 | 3.918 | 3.620 | 3.855 | 795,708 | +0.15(+4.15%) |
Aug 23, 2002 | 4.009 | 4.009 | 3.611 | 3.702 | 684,456 | -0.34(-8.48%) |
Aug 22, 2002 | 4.117 | 4.288 | 3.973 | 4.045 | 1,808,952 | -0.14(-3.45%) |
Aug 21, 2002 | 3.774 | 4.243 | 3.765 | 4.189 | 1,345,860 | +0.56(+15.42%) |
Aug 20, 2002 | 3.783 | 3.963 | 3.566 | 3.629 | 1,478,541 | -0.66(-15.37%) |
Aug 16, 2002 | 3.684 | 4.288 | 3.620 | 4.288 | 1,271,982 | +0.54(+14.46%) |
Aug 15, 2002 | 3.756 | 3.900 | 3.566 | 3.747 | 211,963,824 | +0.14(+3.75%) |
Aug 14, 2002 | 3.657 | 3.774 | 3.169 | 3.611 | 4,855,552 | -0.01(-0.25%) |
Aug 13, 2002 | 3.909 | 4.222 | 3.602 | 3.620 | 4,762,180 | -1.11(-23.47%) |
Aug 07, 2002 | 5.029 | 5.137 | 4.379 | 4.731 | 1,735,739 | -0.19(-3.85%) |
Aug 06, 2002 | 4.875 | 5.273 | 4.803 | 4.920 | 1,605,595 | +0.26(+5.62%) |
Aug 05, 2002 | 5.011 | 5.164 | 4.604 | 4.659 | 1,450,016 | -0.36(-7.19%) |
Aug 02, 2002 | 5.525 | 5.571 | 5.011 | 5.020 | 2,558,626 | -0.44(-8.10%) |