Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.230 | 2.700 | 2.230 | 2.590 | 247,800 | +0.46(+21.60%) |
Oct 30, 2002 | 2.120 | 2.150 | 2.050 | 2.130 | 107,000 | +0.01(+0.47%) |
Oct 29, 2002 | 2.250 | 2.250 | 2.030 | 2.120 | 77,300 | -0.13(-5.78%) |
Oct 28, 2002 | 2.320 | 2.450 | 2.250 | 2.250 | 101,900 | -0.10(-4.26%) |
Oct 25, 2002 | 2.400 | 2.400 | 2.130 | 2.350 | 43,500 | +0.00(+0.00%) |
Oct 24, 2002 | 2.350 | 2.390 | 2.250 | 2.350 | 48,600 | +0.00(+0.00%) |
Oct 23, 2002 | 2.240 | 2.350 | 2.130 | 2.350 | 78,900 | +0.11(+4.91%) |
Oct 22, 2002 | 2.380 | 2.460 | 2.050 | 2.240 | 72,400 | -0.17(-7.05%) |
Oct 21, 2002 | 2.500 | 2.550 | 2.350 | 2.410 | 41,800 | -0.17(-6.59%) |
Oct 18, 2002 | 2.850 | 2.850 | 2.550 | 2.580 | 22,800 | -0.22(-7.86%) |
Oct 17, 2002 | 2.590 | 2.800 | 2.590 | 2.800 | 59,700 | +0.24(+9.37%) |
Oct 16, 2002 | 2.700 | 2.700 | 2.450 | 2.560 | 77,500 | -0.09(-3.40%) |
Oct 15, 2002 | 2.780 | 2.780 | 2.520 | 2.650 | 52,200 | -0.05(-1.85%) |
Oct 14, 2002 | 2.700 | 2.800 | 2.680 | 2.700 | 38,400 | -0.03(-1.10%) |
Oct 11, 2002 | 2.600 | 2.750 | 2.600 | 2.730 | 40,700 | +0.17(+6.64%) |
Oct 10, 2002 | 2.450 | 2.600 | 2.410 | 2.560 | 39,000 | +0.18(+7.56%) |
Oct 09, 2002 | 2.590 | 2.590 | 2.100 | 2.380 | 126,900 | -0.26(-9.85%) |
Oct 08, 2002 | 2.520 | 2.800 | 2.500 | 2.640 | 155,700 | +0.12(+4.76%) |
Oct 07, 2002 | 2.550 | 2.670 | 2.520 | 2.520 | 84,100 | -0.04(-1.56%) |
Oct 04, 2002 | 2.720 | 2.850 | 2.360 | 2.560 | 71,500 | -0.15(-5.54%) |
Oct 03, 2002 | 2.900 | 2.960 | 2.670 | 2.710 | 200,600 | -0.27(-9.06%) |
Oct 02, 2002 | 3.400 | 3.400 | 2.960 | 2.980 | 55,800 | -0.52(-14.86%) |
Oct 01, 2002 | 3.230 | 3.500 | 2.930 | 3.500 | 99,600 | +0.27(+8.36%) |
Sep 30, 2002 | 3.000 | 3.280 | 2.870 | 3.230 | 87,400 | +0.21(+6.95%) |
Sep 27, 2002 | 3.250 | 3.250 | 3.000 | 3.020 | 33,600 | -0.23(-7.08%) |
Sep 26, 2002 | 3.330 | 3.400 | 3.210 | 3.250 | 17,900 | -0.05(-1.52%) |
Sep 25, 2002 | 3.320 | 3.330 | 3.100 | 3.300 | 21,300 | -0.02(-0.60%) |
Sep 24, 2002 | 3.000 | 3.490 | 3.000 | 3.320 | 76,900 | +0.30(+9.93%) |
Sep 23, 2002 | 3.200 | 3.240 | 2.850 | 3.020 | 55,500 | -0.18(-5.63%) |
Sep 20, 2002 | 3.240 | 3.240 | 3.050 | 3.200 | 42,100 | +0.06(+1.91%) |
Sep 19, 2002 | 3.000 | 3.140 | 2.860 | 3.140 | 78,500 | +0.13(+4.32%) |
Sep 18, 2002 | 3.350 | 3.360 | 2.900 | 3.010 | 145,300 | -0.34(-10.15%) |
Sep 17, 2002 | 3.620 | 3.620 | 3.330 | 3.350 | 52,900 | -0.11(-3.18%) |
Sep 16, 2002 | 3.810 | 3.810 | 3.240 | 3.460 | 125,400 | -0.35(-9.19%) |
Sep 13, 2002 | 3.920 | 3.920 | 3.800 | 3.810 | 36,000 | -0.14(-3.54%) |
Sep 12, 2002 | 4.120 | 4.180 | 3.950 | 3.950 | 21,000 | -0.19(-4.59%) |
Sep 11, 2002 | 4.000 | 4.280 | 3.970 | 4.140 | 22,900 | +0.09(+2.22%) |
Sep 10, 2002 | 4.100 | 4.100 | 3.790 | 4.050 | 41,300 | -0.10(-2.41%) |
Sep 09, 2002 | 4.380 | 4.460 | 4.100 | 4.150 | 45,800 | -0.25(-5.68%) |
Sep 06, 2002 | 4.200 | 4.470 | 4.100 | 4.400 | 71,900 | +0.25(+6.02%) |
Sep 05, 2002 | 3.950 | 4.450 | 3.800 | 4.150 | 79,500 | +0.24(+6.14%) |
Sep 04, 2002 | 3.360 | 3.910 | 3.360 | 3.910 | 31,500 | +0.56(+16.72%) |
Sep 03, 2002 | 3.500 | 3.550 | 3.300 | 3.350 | 52,700 | -0.20(-5.63%) |
Aug 30, 2002 | 3.690 | 3.690 | 3.490 | 3.550 | 19,600 | -0.09(-2.47%) |
Aug 29, 2002 | 3.500 | 3.640 | 3.400 | 3.640 | 48,500 | +0.19(+5.51%) |
Aug 28, 2002 | 3.700 | 3.730 | 3.200 | 3.450 | 60,400 | -0.15(-4.17%) |
Aug 27, 2002 | 3.250 | 3.700 | 3.220 | 3.600 | 146,200 | +0.40(+12.50%) |
Aug 26, 2002 | 2.900 | 3.200 | 2.890 | 3.200 | 233,800 | +0.30(+10.34%) |
Aug 23, 2002 | 2.900 | 2.900 | 2.850 | 2.900 | 132,700 | +0.00(+0.00%) |
Aug 22, 2002 | 3.000 | 3.000 | 2.870 | 2.900 | 429,000 | -0.10(-3.33%) |
Aug 21, 2002 | 2.800 | 3.040 | 2.800 | 3.000 | 205,800 | +0.21(+7.53%) |
Aug 20, 2002 | 3.050 | 3.050 | 2.790 | 2.790 | 113,400 | -0.26(-8.52%) |
Aug 16, 2002 | 3.100 | 3.150 | 2.960 | 3.050 | 207,800 | -0.05(-1.61%) |
Aug 15, 2002 | 3.480 | 3.630 | 3.050 | 3.100 | 524,300 | -0.15(-4.62%) |
Aug 14, 2002 | 4.000 | 4.000 | 2.500 | 3.250 | 441,500 | -0.79(-19.55%) |
Aug 13, 2002 | 4.250 | 4.300 | 4.020 | 4.040 | 115,500 | -0.21(-4.94%) |
Aug 12, 2002 | 4.150 | 4.280 | 4.150 | 4.250 | 38,600 | +0.13(+3.16%) |
Aug 07, 2002 | 4.160 | 4.250 | 4.050 | 4.120 | 68,800 | +0.02(+0.49%) |
Aug 06, 2002 | 3.930 | 4.100 | 3.680 | 4.100 | 116,700 | +0.19(+4.86%) |
Aug 05, 2002 | 4.050 | 4.050 | 3.900 | 3.910 | 35,100 | -0.13(-3.22%) |
Aug 02, 2002 | 4.200 | 4.200 | 3.900 | 4.040 | 168,700 | -0.18(-4.27%) |