Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.990 | 3.540 | 2.950 | 3.000 | 206,380 | +0.01(+0.33%) |
Oct 30, 2002 | 2.390 | 3.090 | 2.240 | 2.990 | 171,630 | +0.50(+20.08%) |
Oct 29, 2002 | 2.120 | 2.490 | 1.920 | 2.490 | 71,616 | +0.60(+31.75%) |
Oct 28, 2002 | 1.860 | 2.250 | 1.820 | 1.890 | 179,100 | +0.04(+2.11%) |
Oct 25, 2002 | 1.800 | 1.900 | 1.440 | 1.851 | 319,100 | +0.05(+2.83%) |
Oct 24, 2002 | 1.830 | 1.900 | 1.770 | 1.800 | 58,600 | -0.02(-1.10%) |
Oct 23, 2002 | 1.820 | 1.900 | 1.650 | 1.820 | 56,700 | +0.13(+7.69%) |
Oct 22, 2002 | 1.770 | 1.850 | 1.670 | 1.690 | 94,900 | -0.06(-3.43%) |
Oct 21, 2002 | 1.650 | 1.750 | 1.550 | 1.750 | 53,858 | +0.11(+6.71%) |
Oct 18, 2002 | 1.650 | 1.650 | 1.500 | 1.640 | 92,800 | +0.04(+2.50%) |
Oct 17, 2002 | 1.410 | 1.600 | 1.290 | 1.600 | 68,700 | +0.20(+14.29%) |
Oct 16, 2002 | 1.550 | 1.600 | 1.300 | 1.400 | 122,800 | -0.15(-9.68%) |
Oct 15, 2002 | 1.670 | 1.790 | 1.500 | 1.550 | 79,900 | -0.19(-10.92%) |
Oct 14, 2002 | 1.800 | 1.840 | 1.640 | 1.740 | 4,230,000 | -0.06(-3.33%) |
Oct 11, 2002 | 1.900 | 1.990 | 1.800 | 1.800 | 57,978 | -0.10(-5.26%) |
Oct 10, 2002 | 1.790 | 1.910 | 1.750 | 1.900 | 78,847 | +0.16(+9.20%) |
Oct 09, 2002 | 1.750 | 1.990 | 1.500 | 1.740 | 152,120 | +0.34(+24.29%) |
Oct 08, 2002 | 2.730 | 2.750 | 1.380 | 1.400 | 549,600 | -3.79(-73.03%) |
Oct 03, 2002 | 5.200 | 5.200 | 4.940 | 5.190 | 37,600 | +0.05(+0.97%) |
Oct 02, 2002 | 5.490 | 5.490 | 5.040 | 5.140 | 49,600 | -0.22(-4.10%) |
Oct 01, 2002 | 5.830 | 5.900 | 5.290 | 5.360 | 39,400 | -0.48(-8.22%) |
Sep 30, 2002 | 6.009 | 6.010 | 5.600 | 5.840 | 30,200 | -0.16(-2.67%) |
Sep 27, 2002 | 5.890 | 6.070 | 5.750 | 6.000 | 77,900 | +0.10(+1.69%) |
Sep 26, 2002 | 6.050 | 6.139 | 5.860 | 5.900 | 17,900 | -0.15(-2.48%) |
Sep 25, 2002 | 5.870 | 6.120 | 5.800 | 6.050 | 39,700 | +0.20(+3.42%) |
Sep 24, 2002 | 5.620 | 5.930 | 5.550 | 5.850 | 4,090,000 | +0.00(+0.00%) |
Sep 23, 2002 | 5.890 | 5.950 | 5.710 | 5.850 | 3,600 | -0.10(-1.68%) |
Sep 20, 2002 | 5.800 | 6.010 | 5.800 | 5.950 | 68,600 | +0.20(+3.48%) |
Sep 19, 2002 | 6.050 | 6.051 | 5.640 | 5.750 | 47,900 | -0.25(-4.17%) |
Sep 18, 2002 | 6.080 | 6.100 | 6.000 | 6.000 | 24,200 | -0.04(-0.66%) |
Sep 17, 2002 | 6.150 | 6.150 | 5.950 | 6.040 | 15,900 | +0.01(+0.17%) |
Sep 16, 2002 | 6.200 | 6.250 | 6.000 | 6.030 | 28,900 | -0.14(-2.27%) |
Sep 13, 2002 | 6.100 | 6.250 | 6.000 | 6.170 | 37,000 | +0.12(+1.98%) |
Sep 12, 2002 | 6.300 | 6.300 | 6.050 | 6.050 | 22,600 | -0.10(-1.63%) |
Sep 11, 2002 | 6.190 | 6.250 | 6.080 | 6.150 | 14,900 | -0.02(-0.29%) |
Sep 10, 2002 | 6.300 | 6.320 | 6.070 | 6.168 | 40,800 | -0.08(-1.31%) |
Sep 09, 2002 | 6.600 | 6.660 | 6.100 | 6.250 | 144,888 | -0.35(-5.30%) |
Sep 06, 2002 | 6.380 | 6.840 | 6.350 | 6.600 | 70,700 | +0.36(+5.77%) |
Sep 05, 2002 | 6.120 | 6.350 | 6.100 | 6.240 | 20,400 | +0.14(+2.30%) |
Sep 04, 2002 | 6.000 | 6.150 | 6.000 | 6.100 | 28,000 | +0.20(+3.39%) |
Sep 03, 2002 | 6.150 | 6.250 | 5.900 | 5.900 | 24,000 | -0.30(-4.84%) |
Aug 30, 2002 | 6.240 | 6.340 | 6.050 | 6.200 | 47,900 | -0.05(-0.80%) |
Aug 29, 2002 | 5.950 | 6.250 | 5.750 | 6.250 | 85,000 | +0.20(+3.31%) |
Aug 28, 2002 | 6.000 | 6.100 | 5.920 | 6.050 | 73,800 | +0.05(+0.83%) |
Aug 27, 2002 | 6.080 | 6.150 | 5.950 | 6.000 | 82,100 | -0.09(-1.48%) |
Aug 26, 2002 | 5.990 | 6.090 | 5.990 | 6.090 | 18,300 | +0.10(+1.67%) |
Aug 23, 2002 | 6.010 | 6.080 | 5.820 | 5.990 | 30,200 | -0.09(-1.48%) |
Aug 22, 2002 | 6.000 | 6.080 | 6.000 | 6.080 | 4,600 | +0.00(+0.00%) |
Aug 21, 2002 | 6.010 | 6.080 | 6.010 | 6.080 | 7,800 | +0.07(+1.16%) |
Aug 20, 2002 | 6.080 | 6.100 | 6.010 | 6.010 | 30,300 | -0.05(-0.83%) |
Aug 16, 2002 | 6.010 | 6.150 | 5.900 | 6.060 | 8,400 | +0.06(+1.00%) |
Aug 15, 2002 | 6.250 | 6.250 | 6.000 | 6.000 | 215,391 | -0.20(-3.23%) |
Aug 14, 2002 | 6.000 | 6.200 | 6.000 | 6.200 | 24,700 | +0.20(+3.33%) |
Aug 13, 2002 | 6.170 | 6.170 | 6.000 | 6.000 | 17,100 | -0.10(-1.64%) |
Aug 12, 2002 | 6.150 | 6.150 | 6.000 | 6.100 | 12,400 | -0.23(-3.63%) |
Aug 07, 2002 | 6.300 | 6.400 | 6.000 | 6.330 | 25,435 | +0.12(+1.93%) |
Aug 06, 2002 | 6.000 | 6.270 | 6.000 | 6.210 | 105,800 | +0.21(+3.50%) |
Aug 05, 2002 | 5.960 | 6.100 | 5.950 | 6.000 | 51,600 | +0.05(+0.84%) |
Aug 02, 2002 | 5.990 | 6.000 | 5.800 | 5.950 | 61,400 | -0.05(-0.83%) |