Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.500 | 7.033 | 6.500 | 7.020 | 9,100 | +0.00(+0.00%) |
Oct 30, 2002 | 6.630 | 7.033 | 6.630 | 7.020 | 57,600 | -0.13(-1.82%) |
Oct 29, 2002 | 6.760 | 7.150 | 6.500 | 7.150 | 14,000 | +0.52(+7.84%) |
Oct 28, 2002 | 4.940 | 6.760 | 4.940 | 6.630 | 113,050 | +0.64(+10.63%) |
Oct 25, 2002 | 5.330 | 5.993 | 5.330 | 5.993 | 1,700 | -0.64(-9.61%) |
Oct 24, 2002 | 5.330 | 6.630 | 5.330 | 6.630 | 1,400 | +0.13(+2.00%) |
Oct 23, 2002 | 5.590 | 6.630 | 5.200 | 6.500 | 8,800 | -0.13(-1.96%) |
Oct 22, 2002 | 6.500 | 7.397 | 5.850 | 6.630 | 16,100 | -1.17(-15.00%) |
Oct 21, 2002 | 5.980 | 8.060 | 5.980 | 7.800 | 23,348 | +2.08(+36.36%) |
Oct 18, 2002 | 4.290 | 5.720 | 4.290 | 5.720 | 13,200 | +1.56(+37.50%) |
Oct 17, 2002 | 4.563 | 4.563 | 3.380 | 4.160 | 6,900 | -0.26(-5.88%) |
Oct 16, 2002 | 4.680 | 4.680 | 4.420 | 4.420 | 280,000 | -0.47(-9.57%) |
Oct 15, 2002 | 4.433 | 4.888 | 4.420 | 4.888 | 7,800 | +0.47(+10.59%) |
Oct 14, 2002 | 3.770 | 5.980 | 3.770 | 4.420 | 16,600 | +0.26(+6.25%) |
Oct 11, 2002 | 3.640 | 4.420 | 3.640 | 4.160 | 8,900 | +0.26(+6.67%) |
Oct 10, 2002 | 3.900 | 3.900 | 3.510 | 3.900 | 14,900 | +0.12(+3.09%) |
Oct 09, 2002 | 3.783 | 3.783 | 3.783 | 3.783 | 100 | -0.51(-11.82%) |
Oct 08, 2002 | 3.510 | 3.770 | 3.510 | 4.290 | 7,500 | +0.65(+17.86%) |
Oct 07, 2002 | 3.900 | 4.030 | 3.380 | 3.640 | 24,900 | -0.39(-9.68%) |
Oct 04, 2002 | 4.290 | 4.290 | 4.030 | 4.030 | 12,600 | -0.13(-3.12%) |
Oct 03, 2002 | 4.810 | 5.070 | 4.160 | 4.160 | 55,050 | -0.52(-11.11%) |
Oct 02, 2002 | 4.160 | 4.680 | 4.160 | 4.680 | 800 | +0.06(+1.41%) |
Oct 01, 2002 | 4.940 | 4.940 | 4.173 | 4.615 | 12,900 | -0.33(-6.58%) |
Sep 30, 2002 | 5.590 | 5.590 | 4.940 | 4.940 | 5,100 | -0.91(-15.56%) |
Sep 27, 2002 | 5.590 | 6.240 | 5.200 | 5.850 | 15,600 | +0.12(+2.04%) |
Sep 26, 2002 | 5.590 | 6.240 | 5.590 | 5.733 | 1,500 | +0.01(+0.23%) |
Sep 25, 2002 | 5.590 | 6.240 | 5.590 | 5.720 | 11,600 | +0.12(+2.09%) |
Sep 24, 2002 | 5.590 | 5.603 | 5.590 | 5.603 | 2,200 | +0.01(+0.23%) |
Sep 23, 2002 | 5.460 | 5.850 | 5.330 | 5.590 | 21,150 | -0.01(-0.23%) |
Sep 20, 2002 | 5.473 | 5.850 | 5.473 | 5.603 | 6,900 | +0.13(+2.38%) |
Sep 19, 2002 | 6.500 | 6.500 | 5.473 | 5.473 | 8,700 | -1.03(-15.80%) |
Sep 18, 2002 | 6.500 | 6.500 | 6.500 | 6.500 | 6,100 | -0.39(-5.66%) |
Sep 17, 2002 | 7.150 | 7.150 | 6.110 | 6.890 | 25,900 | +0.00(+0.00%) |
Sep 16, 2002 | 6.500 | 6.890 | 6.370 | 6.890 | 20,769 | +0.39(+6.00%) |
Sep 13, 2002 | 5.603 | 6.500 | 5.603 | 6.500 | 23,450 | +0.27(+4.38%) |
Sep 12, 2002 | 6.110 | 6.240 | 5.590 | 6.227 | 560,000 | -0.27(-4.20%) |
Sep 11, 2002 | 6.253 | 6.760 | 5.850 | 6.500 | 6,410 | +0.00(+0.00%) |
Sep 10, 2002 | 6.890 | 7.397 | 5.330 | 6.500 | 91,200 | -0.65(-9.09%) |
Sep 09, 2002 | 6.240 | 7.150 | 6.240 | 7.150 | 23,900 | +0.91(+14.58%) |
Sep 06, 2002 | 6.890 | 6.890 | 5.590 | 6.240 | 100,900 | -0.91(-12.73%) |
Sep 05, 2002 | 6.760 | 7.540 | 6.482 | 7.150 | 3,900 | +0.26(+3.77%) |
Sep 04, 2002 | 7.800 | 7.800 | 6.760 | 6.890 | 12,400 | -0.39(-5.36%) |
Sep 03, 2002 | 6.240 | 8.320 | 6.227 | 7.280 | 17,900 | +1.04(+16.67%) |
Aug 30, 2002 | 7.280 | 7.540 | 5.330 | 6.240 | 136,150 | -1.04(-14.29%) |
Aug 29, 2002 | 7.800 | 7.800 | 7.280 | 7.280 | 8,300 | -0.01(-0.18%) |
Aug 28, 2002 | 7.293 | 7.293 | 7.293 | 7.293 | 200 | -0.12(-1.58%) |
Aug 27, 2002 | 7.800 | 7.930 | 7.150 | 7.410 | 13,900 | -0.53(-6.71%) |
Aug 26, 2002 | 7.670 | 8.580 | 7.670 | 7.943 | 6,500 | +0.14(+1.83%) |
Aug 23, 2002 | 8.190 | 8.580 | 7.800 | 7.800 | 54,900 | -0.39(-4.76%) |
Aug 22, 2002 | 8.190 | 8.580 | 5.330 | 8.190 | 10,650,000 | +0.39(+5.00%) |
Aug 21, 2002 | 7.553 | 9.880 | 7.553 | 7.800 | 133,500 | +0.00(+0.00%) |
Aug 20, 2002 | 7.670 | 7.930 | 7.670 | 7.800 | 2,100 | +0.13(+1.69%) |
Aug 16, 2002 | 7.930 | 7.930 | 7.540 | 7.670 | 600 | -0.26(-3.28%) |
Aug 15, 2002 | 7.553 | 7.930 | 7.540 | 7.930 | 8,200 | +0.13(+1.67%) |
Aug 14, 2002 | 7.930 | 8.060 | 7.553 | 7.800 | 20,300 | -0.52(-6.25%) |
Aug 13, 2002 | 8.190 | 8.450 | 7.410 | 8.320 | 95,200 | +0.12(+1.43%) |
Aug 12, 2002 | 8.203 | 9.490 | 8.060 | 8.203 | 20,900 | -0.51(-5.82%) |
Aug 07, 2002 | 8.060 | 8.710 | 7.670 | 8.710 | 4,200 | +0.77(+9.66%) |
Aug 06, 2002 | 7.800 | 7.943 | 7.800 | 7.943 | 1,100 | -0.12(-1.45%) |
Aug 05, 2002 | 8.710 | 8.710 | 7.800 | 8.060 | 25,100 | -0.65(-7.46%) |
Aug 02, 2002 | 8.970 | 9.100 | 8.710 | 8.710 | 18,800 | +0.00(+0.00%) |