Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.703 | 2.741 | 2.686 | 2.711 | 1,485,114 | +0.01(+0.29%) |
Oct 30, 2002 | 2.681 | 2.736 | 2.636 | 2.703 | 2,448,859 | +0.02(+0.83%) |
Oct 29, 2002 | 2.734 | 2.743 | 2.650 | 2.681 | 1,895,326 | -0.05(-1.94%) |
Oct 28, 2002 | 2.796 | 2.799 | 2.717 | 2.734 | 1,441,103 | -0.06(-2.09%) |
Oct 25, 2002 | 2.711 | 2.803 | 2.693 | 2.792 | 1,333,330 | +0.08(+2.84%) |
Oct 24, 2002 | 2.804 | 2.821 | 2.702 | 2.715 | 1,949,495 | -0.09(-3.16%) |
Oct 23, 2002 | 2.735 | 2.805 | 2.732 | 2.804 | 1,688,810 | +0.05(+2.00%) |
Oct 22, 2002 | 2.791 | 2.796 | 2.746 | 2.749 | 1,355,336 | -0.09(-3.12%) |
Oct 21, 2002 | 2.680 | 2.845 | 2.654 | 2.837 | 2,809,417 | +0.16(+5.89%) |
Oct 18, 2002 | 2.673 | 2.681 | 2.597 | 2.680 | 1,979,964 | -0.00(-0.03%) |
Oct 17, 2002 | 2.636 | 2.685 | 2.636 | 2.681 | 2,104,664 | +0.13(+4.96%) |
Oct 16, 2002 | 2.694 | 2.694 | 2.554 | 2.554 | 1,617,714 | -0.15(-5.38%) |
Oct 15, 2002 | 2.525 | 2.704 | 2.521 | 2.699 | 3,406,961 | +0.23(+9.33%) |
Oct 14, 2002 | 2.447 | 2.493 | 2.437 | 2.469 | 1,344,051 | +0.00(+0.00%) |
Oct 11, 2002 | 2.419 | 2.510 | 2.419 | 2.469 | 1,718,715 | +0.08(+3.38%) |
Oct 10, 2002 | 2.275 | 2.388 | 2.274 | 2.388 | 1,837,208 | +0.10(+4.58%) |
Oct 09, 2002 | 2.369 | 2.369 | 2.284 | 2.284 | 2,351,243 | -0.10(-4.34%) |
Oct 08, 2002 | 2.288 | 2.406 | 2.264 | 2.387 | 3,409,782 | +0.13(+5.77%) |
Oct 07, 2002 | 2.304 | 2.339 | 2.238 | 2.257 | 5,056,838 | +0.02(+1.03%) |
Oct 04, 2002 | 2.294 | 2.294 | 2.200 | 2.234 | 1,370,571 | -0.04(-1.87%) |
Oct 03, 2002 | 2.295 | 2.344 | 2.276 | 2.276 | 1,227,815 | -0.02(-0.70%) |
Oct 02, 2002 | 2.326 | 2.378 | 2.282 | 2.292 | 6,996,741 | -0.12(-5.13%) |
Oct 01, 2002 | 2.291 | 2.424 | 2.290 | 2.416 | 1,527,998 | +0.13(+5.62%) |
Sep 30, 2002 | 2.329 | 2.329 | 2.251 | 2.288 | 11,623,618 | -0.05(-2.12%) |
Sep 27, 2002 | 2.432 | 2.443 | 2.338 | 2.338 | 958,666 | -0.10(-4.14%) |
Sep 26, 2002 | 2.448 | 2.471 | 2.415 | 2.439 | 1,245,871 | -0.00(-0.04%) |
Sep 25, 2002 | 2.379 | 2.441 | 2.358 | 2.440 | 1,557,903 | +0.08(+3.22%) |
Sep 24, 2002 | 2.379 | 2.394 | 2.337 | 2.363 | 1,450,695 | -0.08(-3.33%) |
Sep 23, 2002 | 2.477 | 2.485 | 2.426 | 2.445 | 1,049,511 | -0.03(-1.29%) |
Sep 20, 2002 | 2.420 | 2.477 | 2.420 | 2.477 | 1,660,033 | +0.08(+3.29%) |
Sep 19, 2002 | 2.470 | 2.478 | 2.398 | 2.398 | 903,933 | -0.10(-3.94%) |
Sep 18, 2002 | 2.486 | 2.503 | 2.425 | 2.496 | 1,046,125 | -0.01(-0.42%) |
Sep 17, 2002 | 2.564 | 2.587 | 2.506 | 2.507 | 531,526 | -0.05(-2.11%) |
Sep 16, 2002 | 2.570 | 2.578 | 2.530 | 2.561 | 506,699 | -0.01(-0.38%) |
Sep 13, 2002 | 2.560 | 2.571 | 2.499 | 2.571 | 976,158 | +0.01(+0.42%) |
Sep 12, 2002 | 2.570 | 2.577 | 2.548 | 2.560 | 1,089,573 | -0.02(-0.65%) |
Sep 11, 2002 | 2.566 | 2.594 | 2.553 | 2.577 | 861,050 | +0.01(+0.48%) |
Sep 10, 2002 | 2.546 | 2.580 | 2.528 | 2.564 | 1,334,459 | +0.03(+1.15%) |
Sep 09, 2002 | 2.501 | 2.539 | 2.470 | 2.535 | 811,396 | +0.03(+1.31%) |
Sep 06, 2002 | 2.425 | 2.517 | 2.421 | 2.502 | 1,086,187 | +0.10(+4.13%) |
Sep 05, 2002 | 2.437 | 2.440 | 2.403 | 2.403 | 1,153,333 | -0.06(-2.27%) |
Sep 04, 2002 | 2.411 | 2.459 | 2.401 | 2.459 | 796,161 | +0.05(+2.17%) |
Sep 03, 2002 | 2.499 | 2.499 | 2.397 | 2.407 | 1,342,358 | -0.10(-4.06%) |
Aug 30, 2002 | 2.476 | 2.537 | 2.476 | 2.509 | 718,294 | +0.02(+0.96%) |
Aug 29, 2002 | 2.471 | 2.494 | 2.445 | 2.485 | 1,127,942 | +0.01(+0.54%) |
Aug 28, 2002 | 2.548 | 2.548 | 2.470 | 2.471 | 1,341,230 | -0.08(-3.02%) |
Aug 27, 2002 | 2.591 | 2.604 | 2.531 | 2.549 | 1,507,120 | -0.02(-0.79%) |
Aug 26, 2002 | 2.496 | 2.572 | 2.495 | 2.569 | 879,670 | +0.07(+2.98%) |
Aug 23, 2002 | 2.552 | 2.552 | 2.494 | 2.494 | 901,676 | -0.06(-2.43%) |
Aug 22, 2002 | 2.502 | 2.574 | 2.502 | 2.556 | 1,482,857 | +0.05(+2.20%) |
Aug 21, 2002 | 2.435 | 2.525 | 2.428 | 2.502 | 1,687,681 | +0.08(+3.48%) |
Aug 20, 2002 | 2.457 | 2.459 | 2.409 | 2.417 | 1,222,736 | +0.02(+1.04%) |
Aug 16, 2002 | 2.353 | 2.411 | 2.339 | 2.393 | 1,449,002 | +0.04(+1.69%) |
Aug 15, 2002 | 2.371 | 2.406 | 2.330 | 2.353 | 1,154,462 | -0.02(-0.97%) |
Aug 14, 2002 | 2.307 | 2.382 | 2.246 | 2.376 | 1,878,399 | +0.07(+3.04%) |
Aug 13, 2002 | 2.298 | 2.344 | 2.291 | 2.306 | 2,718,572 | +0.01(+0.27%) |
Aug 12, 2002 | 2.299 | 2.319 | 2.251 | 2.300 | 1,582,730 | +0.07(+3.10%) |
Aug 07, 2002 | 2.195 | 2.237 | 2.149 | 2.230 | 1,653,826 | +0.06(+2.65%) |
Aug 06, 2002 | 2.118 | 2.193 | 2.113 | 2.173 | 1,579,909 | +0.07(+3.46%) |
Aug 05, 2002 | 2.132 | 2.167 | 2.091 | 2.100 | 2,059,524 | -0.03(-1.46%) |
Aug 02, 2002 | 2.229 | 2.229 | 2.126 | 2.131 | 3,142,326 | -0.07(-3.02%) |