Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.043 | 3.077 | 3.029 | 3.054 | 161,345 | +0.01(+0.18%) |
Oct 30, 2002 | 3.013 | 3.052 | 2.999 | 3.049 | 160,625 | +0.01(+0.18%) |
Oct 29, 2002 | 3.043 | 3.052 | 2.988 | 3.043 | 160,625 | +0.03(+0.92%) |
Oct 28, 2002 | 2.999 | 3.052 | 2.999 | 3.015 | 123,530 | -0.01(-0.37%) |
Oct 25, 2002 | 2.971 | 3.046 | 2.971 | 3.027 | 126,411 | +0.03(+0.93%) |
Oct 24, 2002 | 3.015 | 3.043 | 2.977 | 2.999 | 122,810 | -0.02(-0.83%) |
Oct 23, 2002 | 2.977 | 3.038 | 2.971 | 3.024 | 2,629,071 | +0.00(+0.00%) |
Oct 22, 2002 | 3.060 | 3.068 | 3.015 | 3.024 | 265,788 | -0.04(-1.18%) |
Oct 21, 2002 | 2.971 | 3.082 | 2.971 | 3.060 | 417,049 | +0.04(+1.38%) |
Oct 18, 2002 | 3.040 | 3.054 | 2.985 | 3.018 | 273,351 | -0.02(-0.55%) |
Oct 17, 2002 | 3.013 | 3.040 | 2.974 | 3.035 | 252,823 | +0.06(+2.05%) |
Oct 16, 2002 | 2.910 | 3.046 | 2.904 | 2.974 | 419,931 | +0.04(+1.23%) |
Oct 15, 2002 | 2.927 | 2.954 | 2.902 | 2.938 | 324,852 | +0.04(+1.34%) |
Oct 14, 2002 | 2.885 | 2.899 | 2.871 | 2.899 | 118,488 | +0.04(+1.36%) |
Oct 11, 2002 | 2.827 | 2.860 | 2.810 | 2.860 | 254,263 | +0.06(+2.18%) |
Oct 10, 2002 | 2.793 | 2.879 | 2.779 | 2.799 | 229,773 | -0.00(-0.10%) |
Oct 09, 2002 | 2.885 | 2.888 | 2.802 | 2.802 | 249,941 | -0.06(-2.04%) |
Oct 08, 2002 | 2.852 | 2.888 | 2.835 | 2.860 | 293,159 | -0.01(-0.29%) |
Oct 07, 2002 | 2.904 | 2.915 | 2.849 | 2.868 | 270,470 | -0.06(-2.09%) |
Oct 04, 2002 | 2.963 | 2.963 | 2.918 | 2.929 | 107,323 | +0.00(+0.00%) |
Oct 03, 2002 | 2.924 | 2.952 | 2.918 | 2.929 | 162,426 | +0.02(+0.67%) |
Oct 02, 2002 | 2.913 | 2.927 | 2.904 | 2.910 | 153,062 | +0.01(+0.29%) |
Oct 01, 2002 | 2.899 | 2.924 | 2.877 | 2.902 | 239,137 | -0.02(-0.67%) |
Sep 30, 2002 | 3.018 | 3.018 | 2.849 | 2.921 | 371,671 | -0.09(-2.86%) |
Sep 27, 2002 | 3.054 | 3.054 | 2.974 | 3.007 | 146,939 | -0.03(-1.10%) |
Sep 26, 2002 | 3.032 | 3.090 | 3.004 | 3.040 | 284,876 | -0.03(-1.08%) |
Sep 25, 2002 | 3.038 | 3.104 | 3.010 | 3.074 | 105,883 | +0.07(+2.22%) |
Sep 24, 2002 | 3.002 | 3.024 | 2.940 | 3.007 | 227,612 | +0.01(+0.19%) |
Sep 23, 2002 | 3.043 | 3.049 | 3.002 | 3.002 | 217,168 | -0.07(-2.26%) |
Sep 20, 2002 | 3.093 | 3.093 | 3.032 | 3.071 | 149,460 | -0.03(-0.98%) |
Sep 19, 2002 | 3.093 | 3.132 | 3.068 | 3.102 | 178,272 | -0.02(-0.53%) |
Sep 18, 2002 | 3.115 | 3.138 | 3.090 | 3.118 | 208,885 | +0.01(+0.18%) |
Sep 17, 2002 | 3.113 | 3.163 | 3.104 | 3.113 | 162,426 | -0.02(-0.71%) |
Sep 16, 2002 | 3.113 | 3.146 | 3.090 | 3.135 | 212,126 | +0.01(+0.27%) |
Sep 13, 2002 | 3.132 | 3.132 | 3.093 | 3.127 | 98,680 | +0.01(+0.45%) |
Sep 12, 2002 | 3.118 | 3.121 | 3.082 | 3.113 | 144,418 | -0.01(-0.36%) |
Sep 11, 2002 | 3.121 | 3.124 | 3.077 | 3.124 | 94,358 | +0.03(+0.90%) |
Sep 10, 2002 | 3.115 | 3.127 | 3.082 | 3.096 | 178,992 | +0.01(+0.27%) |
Sep 09, 2002 | 3.165 | 3.165 | 3.079 | 3.088 | 197,720 | -0.04(-1.42%) |
Sep 06, 2002 | 3.107 | 3.138 | 3.077 | 3.132 | 168,548 | +0.05(+1.53%) |
Sep 05, 2002 | 3.074 | 3.102 | 3.068 | 3.085 | 96,159 | -0.02(-0.54%) |
Sep 04, 2002 | 3.054 | 3.104 | 3.054 | 3.102 | 113,806 | +0.07(+2.20%) |
Sep 03, 2002 | 3.054 | 3.088 | 3.035 | 3.035 | 152,702 | -0.02(-0.64%) |
Aug 30, 2002 | 3.077 | 3.077 | 3.027 | 3.054 | 118,128 | -0.01(-0.27%) |
Aug 29, 2002 | 3.079 | 3.082 | 3.007 | 3.063 | 108,044 | +0.01(+0.27%) |
Aug 28, 2002 | 3.043 | 3.082 | 3.013 | 3.054 | 170,709 | -0.02(-0.81%) |
Aug 27, 2002 | 3.029 | 3.079 | 3.002 | 3.079 | 258,225 | +0.01(+0.27%) |
Aug 26, 2002 | 3.082 | 3.085 | 3.046 | 3.071 | 164,947 | -0.01(-0.27%) |
Aug 23, 2002 | 3.054 | 3.079 | 3.043 | 3.079 | 124,250 | +0.02(+0.82%) |
Aug 22, 2002 | 3.049 | 3.054 | 3.027 | 3.054 | 210,325 | +0.06(+1.95%) |
Aug 21, 2002 | 2.899 | 3.002 | 2.899 | 2.996 | 230,493 | +0.08(+2.86%) |
Aug 20, 2002 | 2.899 | 2.915 | 2.888 | 2.913 | 360,146 | -0.01(-0.19%) |
Aug 16, 2002 | 2.902 | 2.943 | 2.896 | 2.918 | 191,598 | +0.02(+0.86%) |
Aug 15, 2002 | 2.907 | 2.943 | 2.890 | 2.893 | 250,662 | -0.03(-0.95%) |
Aug 14, 2002 | 2.888 | 2.935 | 2.888 | 2.921 | 218,609 | -0.03(-0.94%) |
Aug 13, 2002 | 2.946 | 2.985 | 2.915 | 2.949 | 216,808 | -0.01(-0.28%) |
Aug 12, 2002 | 2.974 | 2.996 | 2.924 | 2.957 | 178,992 | +0.09(+3.20%) |
Aug 07, 2002 | 2.874 | 2.899 | 2.835 | 2.865 | 187,276 | -0.01(-0.29%) |
Aug 06, 2002 | 2.849 | 2.904 | 2.849 | 2.874 | 160,265 | +0.01(+0.39%) |
Aug 05, 2002 | 2.929 | 2.957 | 2.849 | 2.863 | 118,848 | -0.07(-2.27%) |
Aug 02, 2002 | 2.902 | 2.977 | 2.899 | 2.929 | 148,020 | +0.02(+0.86%) |