Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.230 | 3.250 | 3.230 | 3.250 | 1,300 | +0.24(+7.97%) |
Oct 30, 2002 | 3.020 | 3.020 | 3.010 | 3.010 | 500 | +0.01(+0.33%) |
Oct 29, 2002 | 3.229 | 3.229 | 3.000 | 3.000 | 700 | -0.26(-7.98%) |
Oct 28, 2002 | 3.010 | 3.260 | 3.010 | 3.260 | 6,200 | +0.16(+5.20%) |
Oct 25, 2002 | 3.100 | 3.100 | 3.050 | 3.099 | 4,700 | -0.00(-0.03%) |
Oct 24, 2002 | 3.050 | 3.100 | 3.050 | 3.100 | 2,500 | +0.12(+4.03%) |
Oct 23, 2002 | 3.000 | 3.000 | 2.980 | 2.980 | 2,900 | +0.03(+1.02%) |
Oct 22, 2002 | 2.810 | 3.000 | 2.810 | 2.950 | 4,100 | -0.05(-1.67%) |
Oct 21, 2002 | 2.990 | 3.060 | 2.990 | 3.000 | 5,800 | +0.34(+12.78%) |
Oct 18, 2002 | 2.999 | 2.999 | 2.660 | 2.660 | 10,200 | -0.34(-11.33%) |
Oct 17, 2002 | 2.890 | 3.050 | 2.810 | 3.000 | 7,585 | +0.10(+3.45%) |
Oct 16, 2002 | 3.340 | 3.340 | 2.800 | 2.900 | 13,300 | +0.05(+1.75%) |
Oct 15, 2002 | 3.000 | 3.080 | 2.850 | 2.850 | 1,300 | +0.05(+1.79%) |
Oct 14, 2002 | 2.979 | 2.980 | 2.620 | 2.800 | 6,700 | -0.20(-6.67%) |
Oct 11, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.30(+11.11%) |
Oct 10, 2002 | 3.240 | 3.240 | 3.240 | 2.700 | 700 | -0.30(-10.00%) |
Oct 09, 2002 | 3.000 | 3.000 | 2.700 | 3.000 | 8,100 | -0.10(-3.23%) |
Oct 08, 2002 | 3.090 | 3.100 | 3.090 | 3.100 | 1,600 | +0.20(+6.90%) |
Oct 07, 2002 | 2.750 | 2.900 | 2.700 | 2.900 | 4,300 | -0.05(-1.61%) |
Oct 04, 2002 | 2.921 | 2.989 | 2.650 | 2.948 | 9,500 | -0.05(-1.72%) |
Oct 03, 2002 | 3.000 | 3.228 | 2.910 | 2.999 | 5,300 | -0.01(-0.36%) |
Oct 02, 2002 | 3.140 | 3.230 | 3.000 | 3.010 | 5,700 | -0.24(-7.38%) |
Oct 01, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.16(+5.18%) |
Sep 30, 2002 | 3.110 | 3.110 | 3.090 | 3.090 | 1,800 | -0.00(-0.05%) |
Sep 27, 2002 | 3.092 | 3.092 | 3.092 | 3.092 | 300 | -0.01(-0.27%) |
Sep 26, 2002 | 3.000 | 3.230 | 2.970 | 3.100 | 8,000 | +0.10(+3.33%) |
Sep 25, 2002 | 3.020 | 3.021 | 2.990 | 3.000 | 6,900 | -0.10(-3.23%) |
Sep 24, 2002 | 3.400 | 3.410 | 3.000 | 3.100 | 17,600 | -0.30(-8.82%) |
Sep 23, 2002 | 3.530 | 3.530 | 3.400 | 3.400 | 3,900 | -0.15(-4.23%) |
Sep 20, 2002 | 3.550 | 3.550 | 3.550 | 3.550 | 400 | +0.14(+4.11%) |
Sep 19, 2002 | 3.480 | 3.490 | 3.400 | 3.410 | 7,800 | -0.19(-5.28%) |
Sep 18, 2002 | 3.600 | 3.600 | 3.460 | 3.600 | 25,800 | +0.08(+2.27%) |
Sep 17, 2002 | 3.600 | 3.600 | 3.499 | 3.520 | 10,100 | -0.08(-2.22%) |
Sep 16, 2002 | 3.970 | 3.970 | 3.600 | 3.600 | 5,500 | -0.05(-1.37%) |
Sep 13, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.00(+0.00%) |
Sep 12, 2002 | 3.850 | 3.901 | 3.650 | 3.650 | 2,100 | -0.30(-7.59%) |
Sep 11, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.800 | 3.968 | 3.800 | 3.950 | 6,500 | -0.05(-1.23%) |
Sep 09, 2002 | 3.601 | 4.000 | 3.601 | 3.999 | 6,168 | +0.40(+11.07%) |
Sep 06, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 3.580 | 3.660 | 3.580 | 3.600 | 2,600 | -0.03(-0.81%) |
Sep 04, 2002 | 3.600 | 3.630 | 3.600 | 3.630 | 1,100 | +0.00(+0.01%) |
Sep 03, 2002 | 3.600 | 3.649 | 3.600 | 3.630 | 1,000 | -0.07(-1.91%) |
Aug 30, 2002 | 3.533 | 3.740 | 3.450 | 3.700 | 12,500 | +0.11(+3.06%) |
Aug 29, 2002 | 3.591 | 3.591 | 3.590 | 3.590 | 800 | -0.23(-6.00%) |
Aug 28, 2002 | 3.690 | 3.819 | 3.690 | 3.819 | 900 | +0.07(+1.84%) |
Aug 27, 2002 | 3.500 | 3.820 | 3.500 | 3.750 | 5,400 | -0.07(-1.83%) |
Aug 26, 2002 | 3.721 | 3.820 | 3.721 | 3.820 | 200 | +0.22(+6.11%) |
Aug 23, 2002 | 3.620 | 3.620 | 3.600 | 3.600 | 1,000 | -0.19(-5.01%) |
Aug 22, 2002 | 3.690 | 3.790 | 3.500 | 3.790 | 1,400 | +0.17(+4.70%) |
Aug 21, 2002 | 3.691 | 3.691 | 3.620 | 3.620 | 700 | -0.19(-4.97%) |
Aug 20, 2002 | 3.620 | 3.819 | 3.620 | 3.809 | 2,500 | +0.20(+5.44%) |
Aug 16, 2002 | 3.540 | 3.890 | 3.540 | 3.613 | 3,400 | -0.09(-2.36%) |
Aug 15, 2002 | 3.500 | 3.749 | 3.500 | 3.700 | 100,000 | -0.05(-1.33%) |
Aug 14, 2002 | 3.500 | 3.500 | 3.280 | 3.750 | 6,100 | +0.15(+4.17%) |
Aug 13, 2002 | 3.950 | 3.950 | 3.600 | 3.600 | 9,400 | +0.09(+2.42%) |
Aug 12, 2002 | 3.410 | 3.515 | 3.410 | 3.515 | 2,600 | +0.11(+3.38%) |
Aug 07, 2002 | 3.938 | 3.940 | 3.200 | 3.400 | 13,200 | -0.47(-12.14%) |
Aug 06, 2002 | 4.301 | 4.350 | 3.650 | 3.870 | 16,900 | -0.82(-17.48%) |
Aug 05, 2002 | 4.690 | 4.700 | 4.600 | 4.690 | 11,500 | -0.11(-2.29%) |
Aug 02, 2002 | 4.860 | 4.860 | 4.799 | 4.800 | 5,800 | +0.21(+4.58%) |