Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.681 | 2.840 | 2.681 | 2.760 | 6,100 | +0.05(+1.85%) |
Oct 30, 2002 | 2.740 | 2.830 | 2.740 | 2.710 | 4,600 | +0.06(+2.07%) |
Oct 29, 2002 | 2.720 | 2.720 | 2.720 | 2.655 | 15,600 | -0.12(-4.15%) |
Oct 28, 2002 | 3.040 | 3.050 | 2.770 | 2.770 | 4,400 | -0.25(-8.28%) |
Oct 25, 2002 | 3.050 | 3.050 | 2.950 | 3.020 | 4,000 | -0.01(-0.33%) |
Oct 24, 2002 | 2.870 | 3.100 | 2.870 | 3.030 | 24,142 | +0.20(+7.07%) |
Oct 23, 2002 | 2.840 | 2.890 | 2.800 | 2.830 | 22,100 | -0.02(-0.67%) |
Oct 22, 2002 | 2.861 | 2.940 | 2.760 | 2.849 | 31,500 | -0.03(-0.90%) |
Oct 21, 2002 | 2.730 | 2.920 | 2.730 | 2.875 | 10,925 | +0.13(+4.93%) |
Oct 18, 2002 | 2.690 | 2.749 | 2.650 | 2.740 | 7,900 | +0.04(+1.48%) |
Oct 17, 2002 | 2.410 | 2.700 | 2.400 | 2.700 | 8,600 | +0.30(+12.50%) |
Oct 16, 2002 | 2.400 | 2.400 | 2.350 | 2.400 | 3,300 | +0.00(+0.00%) |
Oct 15, 2002 | 2.500 | 2.600 | 2.370 | 2.400 | 24,300 | -0.02(-0.83%) |
Oct 14, 2002 | 2.400 | 2.600 | 2.290 | 2.420 | 11,900 | +0.09(+3.86%) |
Oct 11, 2002 | 2.230 | 2.350 | 2.230 | 2.330 | 3,700 | +0.12(+5.43%) |
Oct 10, 2002 | 2.101 | 2.210 | 2.101 | 2.210 | 910 | +0.16(+7.80%) |
Oct 09, 2002 | 2.100 | 2.100 | 2.040 | 2.050 | 5,400 | -0.15(-6.82%) |
Oct 08, 2002 | 2.150 | 2.210 | 2.100 | 2.200 | 22,342 | +0.09(+4.27%) |
Oct 07, 2002 | 2.300 | 2.300 | 2.110 | 2.110 | 24,025 | -0.26(-10.97%) |
Oct 04, 2002 | 2.400 | 2.400 | 2.370 | 2.370 | 600 | -0.10(-4.05%) |
Oct 03, 2002 | 2.360 | 2.470 | 2.360 | 2.470 | 2,900 | +0.07(+2.92%) |
Oct 02, 2002 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 2.400 | 2.400 | 2.380 | 2.400 | 8,600 | -0.01(-0.41%) |
Sep 30, 2002 | 2.410 | 2.470 | 2.360 | 2.410 | 20,000 | -0.19(-7.31%) |
Sep 27, 2002 | 2.620 | 2.620 | 2.511 | 2.600 | 8,300 | -0.05(-1.89%) |
Sep 26, 2002 | 2.600 | 2.710 | 2.500 | 2.650 | 18,100 | +0.10(+3.92%) |
Sep 25, 2002 | 2.271 | 2.570 | 2.271 | 2.550 | 6,300 | +0.23(+9.91%) |
Sep 24, 2002 | 2.320 | 2.380 | 2.250 | 2.320 | 13,000 | +0.00(+0.00%) |
Sep 23, 2002 | 2.340 | 2.370 | 2.300 | 2.320 | 17,600 | +0.00(+0.00%) |
Sep 20, 2002 | 2.330 | 2.341 | 2.300 | 2.320 | 21,600 | +0.02(+0.87%) |
Sep 19, 2002 | 2.350 | 2.400 | 2.300 | 2.300 | 11,300 | -0.13(-5.35%) |
Sep 18, 2002 | 2.470 | 2.490 | 2.420 | 2.430 | 13,200 | -0.13(-5.08%) |
Sep 17, 2002 | 2.620 | 2.620 | 2.540 | 2.560 | 1,200 | -0.01(-0.39%) |
Sep 16, 2002 | 2.350 | 2.660 | 2.350 | 2.570 | 5,200 | +0.02(+0.78%) |
Sep 13, 2002 | 2.690 | 2.780 | 2.541 | 2.550 | 16,400 | -0.09(-3.41%) |
Sep 12, 2002 | 2.700 | 2.700 | 2.640 | 2.640 | 1,300 | -0.13(-4.69%) |
Sep 11, 2002 | 2.900 | 2.900 | 2.670 | 2.770 | 20,500 | +0.28(+11.24%) |
Sep 10, 2002 | 2.470 | 2.570 | 2.470 | 2.490 | 3,200 | -0.09(-3.45%) |
Sep 09, 2002 | 2.560 | 2.579 | 2.440 | 2.579 | 13,300 | +0.02(+0.74%) |
Sep 06, 2002 | 2.670 | 2.670 | 2.540 | 2.560 | 8,800 | +0.03(+1.19%) |
Sep 05, 2002 | 2.680 | 2.680 | 2.460 | 2.530 | 7,700 | +0.03(+1.20%) |
Sep 04, 2002 | 2.460 | 2.650 | 2.460 | 2.500 | 22,800 | +0.04(+1.67%) |
Sep 03, 2002 | 2.370 | 2.459 | 2.370 | 2.459 | 4,900 | +0.04(+1.61%) |
Aug 30, 2002 | 2.650 | 2.650 | 2.400 | 2.420 | 21,350 | -0.26(-9.70%) |
Aug 29, 2002 | 2.820 | 2.820 | 2.680 | 2.680 | 2,300 | -0.11(-3.94%) |
Aug 28, 2002 | 2.851 | 2.910 | 2.720 | 2.790 | 6,900 | -0.12(-4.12%) |
Aug 27, 2002 | 2.950 | 2.950 | 2.750 | 2.910 | 14,500 | +0.06(+2.11%) |
Aug 26, 2002 | 2.800 | 2.900 | 2.700 | 2.850 | 5,300 | +0.02(+0.71%) |
Aug 23, 2002 | 2.910 | 2.910 | 2.800 | 2.830 | 9,175 | -0.10(-3.41%) |
Aug 22, 2002 | 3.120 | 3.190 | 2.930 | 2.930 | 3,600 | -0.07(-2.33%) |
Aug 21, 2002 | 3.500 | 3.500 | 3.000 | 3.000 | 1,300 | -0.30(-9.09%) |
Aug 20, 2002 | 2.950 | 3.300 | 2.950 | 3.300 | 9,300 | +0.26(+8.55%) |
Aug 16, 2002 | 3.130 | 3.130 | 2.990 | 3.040 | 16,700 | +0.02(+0.66%) |
Aug 15, 2002 | 3.120 | 3.121 | 3.020 | 3.020 | 7,650 | -0.09(-2.89%) |
Aug 14, 2002 | 3.110 | 3.170 | 3.110 | 3.110 | 4,000 | -0.01(-0.32%) |
Aug 13, 2002 | 3.000 | 3.250 | 2.900 | 3.120 | 1,300,000 | -0.07(-2.19%) |
Aug 12, 2002 | 3.360 | 3.360 | 3.180 | 3.190 | 2,100 | -0.03(-0.93%) |
Aug 07, 2002 | 3.190 | 3.250 | 3.110 | 3.220 | 42,300 | -0.02(-0.62%) |
Aug 06, 2002 | 3.170 | 3.260 | 3.170 | 3.240 | 16,800 | +0.19(+6.23%) |
Aug 05, 2002 | 3.000 | 3.061 | 3.000 | 3.050 | 5,600 | -0.28(-8.41%) |
Aug 02, 2002 | 3.260 | 3.390 | 3.201 | 3.330 | 2,500 | +0.08(+2.46%) |