Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.940 | 4.050 | 3.765 | 3.900 | 21,750 | +0.07(+1.83%) |
Oct 30, 2002 | 3.670 | 3.950 | 3.670 | 3.830 | 22,500 | +0.03(+0.79%) |
Oct 29, 2002 | 4.040 | 4.050 | 3.500 | 3.800 | 39,200 | +0.04(+1.06%) |
Oct 28, 2002 | 4.030 | 4.199 | 3.760 | 3.760 | 19,100 | -0.23(-5.76%) |
Oct 25, 2002 | 3.877 | 4.280 | 3.760 | 3.990 | 4,090,000 | +0.13(+3.34%) |
Oct 24, 2002 | 4.540 | 4.600 | 3.830 | 3.861 | 70,200 | -0.37(-8.72%) |
Oct 23, 2002 | 3.600 | 4.350 | 3.590 | 4.230 | 43,700 | +0.66(+18.49%) |
Oct 22, 2002 | 3.400 | 3.740 | 3.400 | 3.570 | 36,000 | +0.03(+0.76%) |
Oct 21, 2002 | 3.490 | 3.740 | 3.150 | 3.543 | 56,645 | +0.02(+0.65%) |
Oct 18, 2002 | 3.499 | 3.610 | 3.440 | 3.520 | 27,200 | +0.06(+1.73%) |
Oct 17, 2002 | 3.510 | 3.550 | 3.000 | 3.460 | 137,500 | -0.01(-0.29%) |
Oct 16, 2002 | 3.550 | 3.550 | 3.250 | 3.470 | 69,020 | -0.03(-0.86%) |
Oct 15, 2002 | 3.120 | 3.601 | 3.120 | 3.500 | 121,100 | +0.45(+14.75%) |
Oct 14, 2002 | 3.110 | 3.110 | 2.860 | 3.050 | 287,650 | +0.22(+7.77%) |
Oct 11, 2002 | 2.400 | 2.930 | 2.400 | 2.830 | 85,575 | +0.30(+11.86%) |
Oct 10, 2002 | 2.640 | 2.750 | 2.410 | 2.530 | 171,800 | +0.12(+4.98%) |
Oct 09, 2002 | 2.990 | 3.000 | 2.380 | 2.410 | 174,700 | -0.50(-17.18%) |
Oct 08, 2002 | 2.880 | 3.050 | 2.700 | 2.910 | 79,900 | +0.02(+0.69%) |
Oct 07, 2002 | 3.150 | 3.287 | 2.790 | 2.890 | 203,000 | -0.47(-13.99%) |
Oct 04, 2002 | 3.100 | 3.400 | 3.070 | 3.360 | 57,400 | +0.02(+0.60%) |
Oct 03, 2002 | 3.450 | 3.450 | 2.960 | 3.340 | 78,650 | -0.06(-1.76%) |
Oct 02, 2002 | 3.620 | 3.620 | 3.300 | 3.400 | 108,900 | -0.20(-5.56%) |
Oct 01, 2002 | 3.550 | 3.620 | 3.090 | 3.600 | 175,900 | +0.30(+9.09%) |
Sep 30, 2002 | 3.650 | 3.930 | 3.250 | 3.300 | 70,490 | -0.35(-9.59%) |
Sep 27, 2002 | 3.850 | 3.900 | 3.650 | 3.650 | 53,500 | -0.14(-3.69%) |
Sep 26, 2002 | 4.000 | 4.192 | 3.790 | 3.790 | 93,300 | -0.26(-6.40%) |
Sep 25, 2002 | 3.900 | 4.310 | 3.750 | 4.049 | 38,700 | +0.15(+3.82%) |
Sep 24, 2002 | 4.040 | 4.040 | 3.750 | 3.900 | 48,100 | -0.08(-2.01%) |
Sep 23, 2002 | 3.910 | 4.190 | 3.840 | 3.980 | 84,500 | -0.17(-4.10%) |
Sep 20, 2002 | 4.500 | 4.599 | 3.830 | 4.150 | 147,605 | -0.10(-2.35%) |
Sep 19, 2002 | 4.300 | 4.480 | 4.250 | 4.250 | 29,100 | -0.22(-4.92%) |
Sep 18, 2002 | 4.800 | 4.800 | 4.350 | 4.470 | 62,900 | -0.31(-6.49%) |
Sep 17, 2002 | 5.040 | 5.040 | 4.680 | 4.780 | 88,100 | -0.14(-2.85%) |
Sep 16, 2002 | 5.100 | 5.179 | 4.900 | 4.920 | 31,700 | -0.18(-3.53%) |
Sep 13, 2002 | 5.230 | 5.240 | 5.000 | 5.100 | 56,046 | -0.01(-0.20%) |
Sep 12, 2002 | 5.161 | 5.340 | 5.060 | 5.110 | 79,800 | -0.05(-0.97%) |
Sep 11, 2002 | 5.240 | 5.300 | 5.120 | 5.160 | 70,900 | -0.09(-1.71%) |
Sep 10, 2002 | 5.300 | 5.300 | 5.050 | 5.250 | 91,200 | +0.08(+1.55%) |
Sep 09, 2002 | 5.400 | 5.419 | 5.110 | 5.170 | 75,100 | -0.19(-3.45%) |
Sep 06, 2002 | 5.360 | 5.500 | 5.175 | 5.355 | 31,494 | +0.11(+2.00%) |
Sep 05, 2002 | 5.320 | 5.390 | 5.110 | 5.250 | 31,530 | -0.04(-0.76%) |
Sep 04, 2002 | 5.300 | 5.370 | 5.000 | 5.290 | 49,149 | +0.09(+1.73%) |
Sep 03, 2002 | 5.300 | 5.500 | 5.110 | 5.200 | 43,300 | -0.08(-1.52%) |
Aug 30, 2002 | 5.730 | 5.730 | 5.260 | 5.280 | 26,500 | -0.30(-5.38%) |
Aug 29, 2002 | 5.380 | 5.800 | 5.300 | 5.580 | 135,100 | +0.28(+5.28%) |
Aug 28, 2002 | 5.125 | 5.399 | 5.050 | 5.300 | 92,690 | +0.15(+2.91%) |
Aug 27, 2002 | 4.800 | 5.450 | 4.800 | 5.150 | 87,900 | -0.59(-10.28%) |
Aug 26, 2002 | 5.119 | 5.850 | 5.020 | 5.740 | 71,700 | +0.56(+10.81%) |
Aug 23, 2002 | 5.050 | 5.370 | 4.280 | 5.180 | 208,850 | +0.13(+2.57%) |
Aug 22, 2002 | 5.490 | 5.496 | 4.710 | 5.050 | 12,260,000 | -0.08(-1.56%) |
Aug 21, 2002 | 5.730 | 5.850 | 5.130 | 5.130 | 3,170,000 | -0.50(-8.88%) |
Aug 20, 2002 | 5.510 | 5.780 | 5.500 | 5.630 | 16,800 | -0.28(-4.74%) |
Aug 16, 2002 | 5.510 | 5.990 | 5.510 | 5.910 | 37,500 | +0.18(+3.14%) |
Aug 15, 2002 | 5.950 | 6.130 | 5.580 | 5.730 | 61,600 | -0.19(-3.21%) |
Aug 14, 2002 | 5.600 | 5.930 | 5.500 | 5.920 | 36,300 | +0.31(+5.53%) |
Aug 13, 2002 | 6.020 | 6.169 | 5.580 | 5.610 | 16,300 | -0.32(-5.40%) |
Aug 12, 2002 | 5.750 | 5.930 | 5.510 | 5.930 | 23,100 | -0.08(-1.31%) |
Aug 07, 2002 | 5.750 | 6.210 | 5.750 | 6.009 | 23,892 | +0.11(+1.85%) |
Aug 06, 2002 | 5.830 | 6.020 | 5.500 | 5.900 | 51,900 | +0.35(+6.25%) |
Aug 05, 2002 | 6.080 | 6.080 | 5.550 | 5.553 | 553,600 | -0.70(-11.15%) |
Aug 02, 2002 | 6.300 | 6.599 | 5.600 | 6.250 | 71,584 | -0.05(-0.78%) |