Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.910 | 3.100 | 2.910 | 3.010 | 66,500 | -0.04(-1.31%) |
Oct 30, 2002 | 2.880 | 3.050 | 2.880 | 3.050 | 58,100 | +0.10(+3.39%) |
Oct 29, 2002 | 3.000 | 3.000 | 2.780 | 2.950 | 30,300 | -0.10(-3.28%) |
Oct 28, 2002 | 3.120 | 3.180 | 3.000 | 3.050 | 78,392 | -0.11(-3.48%) |
Oct 25, 2002 | 3.190 | 3.290 | 2.890 | 3.160 | 178,500 | -0.26(-7.60%) |
Oct 24, 2002 | 3.180 | 3.430 | 3.130 | 3.420 | 152,212 | +0.18(+5.56%) |
Oct 23, 2002 | 3.180 | 3.250 | 3.180 | 3.240 | 135,100 | +0.04(+1.25%) |
Oct 22, 2002 | 3.200 | 3.250 | 3.170 | 3.200 | 106,100 | +0.12(+3.90%) |
Oct 21, 2002 | 3.050 | 3.140 | 3.000 | 3.080 | 7,100 | +0.00(+0.00%) |
Oct 18, 2002 | 3.000 | 3.100 | 3.000 | 3.080 | 70,400 | +0.03(+1.02%) |
Oct 17, 2002 | 3.025 | 3.050 | 3.000 | 3.049 | 78,800 | +0.01(+0.30%) |
Oct 16, 2002 | 3.090 | 3.100 | 3.000 | 3.040 | 274,600 | -0.06(-1.94%) |
Oct 15, 2002 | 3.050 | 3.100 | 3.000 | 3.100 | 85,700 | +0.07(+2.31%) |
Oct 14, 2002 | 2.980 | 3.100 | 2.690 | 3.030 | 102,180 | +0.03(+1.00%) |
Oct 11, 2002 | 2.850 | 3.000 | 2.850 | 3.000 | 23,300 | +0.12(+4.17%) |
Oct 10, 2002 | 2.850 | 2.920 | 2.610 | 2.880 | 79,100 | +0.03(+1.05%) |
Oct 09, 2002 | 2.960 | 3.100 | 2.841 | 2.850 | 639,900 | -0.24(-7.77%) |
Oct 08, 2002 | 3.050 | 3.100 | 2.600 | 3.090 | 74,200 | +0.01(+0.32%) |
Oct 07, 2002 | 3.080 | 3.140 | 3.010 | 3.080 | 25,700 | +0.03(+0.98%) |
Oct 04, 2002 | 3.000 | 3.150 | 3.000 | 3.050 | 441,500 | +0.03(+0.99%) |
Oct 03, 2002 | 2.940 | 3.020 | 2.750 | 3.020 | 56,500 | +0.08(+2.72%) |
Oct 02, 2002 | 2.900 | 3.000 | 2.650 | 2.940 | 146,200 | -0.06(-2.00%) |
Oct 01, 2002 | 2.740 | 3.000 | 2.670 | 3.000 | 366,600 | +0.14(+4.90%) |
Sep 30, 2002 | 2.870 | 2.900 | 2.740 | 2.860 | 36,264 | -0.02(-0.69%) |
Sep 27, 2002 | 2.740 | 2.929 | 2.680 | 2.880 | 40,800 | +0.08(+2.86%) |
Sep 26, 2002 | 2.620 | 2.860 | 2.610 | 2.800 | 16,900 | +0.13(+4.87%) |
Sep 25, 2002 | 2.400 | 2.670 | 2.310 | 2.670 | 25,900 | +0.21(+8.54%) |
Sep 24, 2002 | 2.360 | 2.620 | 1.800 | 2.460 | 102,693 | +0.11(+4.68%) |
Sep 23, 2002 | 2.440 | 2.440 | 2.290 | 2.350 | 90,600 | -0.10(-4.08%) |
Sep 20, 2002 | 2.240 | 2.450 | 2.200 | 2.450 | 93,500 | +0.22(+9.87%) |
Sep 19, 2002 | 2.280 | 2.330 | 2.210 | 2.230 | 46,200 | -0.07(-3.09%) |
Sep 18, 2002 | 2.300 | 2.320 | 2.300 | 2.301 | 42,700 | +0.01(+0.48%) |
Sep 17, 2002 | 2.350 | 2.380 | 2.290 | 2.290 | 63,300 | -0.05(-2.14%) |
Sep 16, 2002 | 2.400 | 2.430 | 2.321 | 2.340 | 46,100 | -0.06(-2.50%) |
Sep 13, 2002 | 2.300 | 2.430 | 2.300 | 2.400 | 95,300 | +0.10(+4.35%) |
Sep 12, 2002 | 2.310 | 2.400 | 2.140 | 2.300 | 80,200 | -0.10(-4.17%) |
Sep 11, 2002 | 2.330 | 2.400 | 2.150 | 2.400 | 61,300 | +0.09(+3.90%) |
Sep 10, 2002 | 2.310 | 2.389 | 2.090 | 2.310 | 50,000 | +0.00(+0.00%) |
Sep 09, 2002 | 2.260 | 2.400 | 1.970 | 2.310 | 30,700 | +0.11(+5.00%) |
Sep 06, 2002 | 2.150 | 2.350 | 2.000 | 2.200 | 69,500 | +0.05(+2.33%) |
Sep 05, 2002 | 2.320 | 2.400 | 2.150 | 2.150 | 45,100 | -0.16(-6.93%) |
Sep 04, 2002 | 2.410 | 2.500 | 2.261 | 2.310 | 116,300 | +0.00(+0.00%) |
Sep 03, 2002 | 2.720 | 3.000 | 2.300 | 2.310 | 29,200 | -0.38(-14.13%) |
Aug 30, 2002 | 2.595 | 2.709 | 2.550 | 2.690 | 27,100 | +0.07(+2.67%) |
Aug 29, 2002 | 2.600 | 2.740 | 2.410 | 2.620 | 24,200 | +0.14(+5.65%) |
Aug 28, 2002 | 2.750 | 2.790 | 2.450 | 2.480 | 24,500 | -0.22(-8.15%) |
Aug 27, 2002 | 2.900 | 3.000 | 2.700 | 2.700 | 40,000 | -0.19(-6.57%) |
Aug 26, 2002 | 2.840 | 3.070 | 2.800 | 2.890 | 25,700 | +0.03(+1.05%) |
Aug 23, 2002 | 2.800 | 2.950 | 2.701 | 2.860 | 39,800 | +0.06(+2.14%) |
Aug 22, 2002 | 2.600 | 2.850 | 2.540 | 2.800 | 750,800 | +0.20(+7.69%) |
Aug 21, 2002 | 2.560 | 2.630 | 2.460 | 2.600 | 13,800 | +0.09(+3.59%) |
Aug 20, 2002 | 2.350 | 2.600 | 1.950 | 2.510 | 31,000 | +0.51(+25.50%) |
Aug 16, 2002 | 1.990 | 2.000 | 1.900 | 2.000 | 16,700 | +0.05(+2.56%) |
Aug 15, 2002 | 1.990 | 2.000 | 1.870 | 1.950 | 43,700 | -0.05(-2.50%) |
Aug 14, 2002 | 1.930 | 2.000 | 1.600 | 2.000 | 70,600 | +0.10(+5.26%) |
Aug 13, 2002 | 1.980 | 2.150 | 1.720 | 1.900 | 56,373 | -0.19(-9.09%) |
Aug 12, 2002 | 2.100 | 2.110 | 1.950 | 2.090 | 40,702 | -0.19(-8.29%) |
Aug 07, 2002 | 2.300 | 2.450 | 2.150 | 2.279 | 42,230 | +0.03(+1.29%) |
Aug 06, 2002 | 2.140 | 2.250 | 2.110 | 2.250 | 119,000 | +0.25(+12.50%) |
Aug 05, 2002 | 2.500 | 2.600 | 1.970 | 2.000 | 12,230,000 | -0.24(-10.71%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.240 | 2.240 | 68,100 | -0.11(-4.68%) |