Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.900 | 3.000 | 2.260 | 3.000 | 27,500 | +0.10(+3.45%) |
Oct 30, 2002 | 2.810 | 2.925 | 2.810 | 2.900 | 2,300 | -0.09(-3.01%) |
Oct 29, 2002 | 2.750 | 2.990 | 2.705 | 2.990 | 10,600 | +0.29(+10.74%) |
Oct 28, 2002 | 2.570 | 2.700 | 2.570 | 2.700 | 2,200 | +0.00(+0.00%) |
Oct 25, 2002 | 2.790 | 2.790 | 2.510 | 2.700 | 31,800 | -0.09(-3.19%) |
Oct 24, 2002 | 2.550 | 2.880 | 2.500 | 2.789 | 54,490 | +0.29(+11.56%) |
Oct 23, 2002 | 2.230 | 2.500 | 2.230 | 2.500 | 5,200 | +0.40(+19.05%) |
Oct 22, 2002 | 2.110 | 2.110 | 2.100 | 2.100 | 700 | +0.06(+2.94%) |
Oct 21, 2002 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 2.050 | 2.050 | 2.040 | 2.040 | 1,600 | +0.00(+0.00%) |
Oct 17, 2002 | 2.050 | 2.150 | 2.000 | 2.040 | 10,800 | -0.06(-2.86%) |
Oct 16, 2002 | 2.230 | 2.230 | 2.000 | 2.100 | 4,000 | -0.15(-6.67%) |
Oct 15, 2002 | 2.100 | 2.420 | 2.075 | 2.250 | 6,000 | +0.18(+8.70%) |
Oct 14, 2002 | 2.100 | 2.100 | 2.000 | 2.070 | 3,300 | +0.02(+0.98%) |
Oct 11, 2002 | 2.090 | 2.100 | 2.049 | 2.050 | 4,400 | +0.05(+2.50%) |
Oct 10, 2002 | 2.089 | 2.090 | 2.000 | 2.000 | 1,300 | -0.09(-4.31%) |
Oct 09, 2002 | 2.320 | 2.320 | 1.760 | 2.090 | 19,400 | -0.01(-0.48%) |
Oct 08, 2002 | 2.300 | 2.350 | 2.000 | 2.100 | 21,600 | -0.30(-12.50%) |
Oct 07, 2002 | 2.450 | 2.450 | 2.291 | 2.400 | 2,900 | -0.10(-4.04%) |
Oct 04, 2002 | 2.390 | 2.550 | 2.390 | 2.501 | 20,700 | +0.14(+5.97%) |
Oct 03, 2002 | 2.449 | 2.500 | 2.360 | 2.360 | 2,500 | -0.04(-1.67%) |
Oct 02, 2002 | 2.350 | 2.600 | 2.300 | 2.400 | 7,800 | +0.15(+6.67%) |
Oct 01, 2002 | 2.301 | 2.350 | 2.250 | 2.250 | 18,300 | -0.14(-5.86%) |
Sep 30, 2002 | 2.480 | 2.490 | 2.350 | 2.390 | 2,700 | -0.08(-3.24%) |
Sep 27, 2002 | 2.360 | 2.480 | 2.360 | 2.470 | 700 | +0.12(+5.11%) |
Sep 26, 2002 | 2.501 | 2.600 | 2.320 | 2.350 | 9,500 | -0.15(-6.00%) |
Sep 25, 2002 | 2.550 | 2.600 | 2.500 | 2.500 | 41,100 | -0.06(-2.34%) |
Sep 24, 2002 | 2.550 | 2.639 | 2.550 | 2.560 | 2,000 | -0.09(-3.36%) |
Sep 23, 2002 | 2.551 | 2.649 | 2.550 | 2.649 | 1,400 | +0.13(+5.08%) |
Sep 20, 2002 | 2.542 | 2.542 | 2.521 | 2.521 | 3,200 | -0.07(-2.85%) |
Sep 19, 2002 | 2.810 | 2.900 | 2.511 | 2.595 | 2,900,000 | -0.20(-7.32%) |
Sep 18, 2002 | 2.812 | 3.020 | 2.500 | 2.800 | 9,100 | -0.22(-7.28%) |
Sep 17, 2002 | 2.951 | 3.020 | 2.950 | 3.020 | 26,100 | +0.03(+1.00%) |
Sep 16, 2002 | 3.000 | 3.000 | 2.990 | 2.990 | 1,700 | -0.08(-2.61%) |
Sep 13, 2002 | 2.940 | 3.070 | 2.940 | 3.070 | 11,700 | +0.03(+0.99%) |
Sep 12, 2002 | 2.752 | 3.040 | 2.750 | 3.040 | 26,000 | +0.19(+6.67%) |
Sep 11, 2002 | 2.970 | 2.990 | 2.850 | 2.850 | 16,100 | +0.31(+12.20%) |
Sep 10, 2002 | 2.400 | 2.990 | 2.400 | 2.540 | 27,900 | +0.08(+3.25%) |
Sep 09, 2002 | 2.390 | 2.460 | 2.380 | 2.460 | 12,000 | +0.08(+3.36%) |
Sep 06, 2002 | 2.200 | 2.380 | 2.150 | 2.380 | 16,900 | +0.33(+16.10%) |
Sep 05, 2002 | 2.190 | 2.300 | 2.040 | 2.050 | 42,400 | -0.24(-10.48%) |
Sep 04, 2002 | 2.440 | 2.450 | 2.200 | 2.290 | 12,650 | +0.04(+1.73%) |
Sep 03, 2002 | 2.400 | 2.450 | 2.251 | 2.251 | 1,400 | -0.20(-8.12%) |
Aug 30, 2002 | 2.210 | 2.450 | 2.210 | 2.450 | 1,700 | +0.09(+3.81%) |
Aug 29, 2002 | 2.170 | 2.360 | 2.170 | 2.360 | 5,100 | +0.11(+4.89%) |
Aug 28, 2002 | 2.390 | 2.390 | 2.000 | 2.250 | 11,700 | -0.19(-7.79%) |
Aug 27, 2002 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 2.350 | 2.440 | 2.300 | 2.440 | 12,800 | +0.14(+6.09%) |
Aug 23, 2002 | 2.250 | 2.450 | 2.210 | 2.300 | 5,800 | +0.06(+2.68%) |
Aug 22, 2002 | 2.251 | 2.251 | 2.200 | 2.240 | 4,600 | +0.04(+1.82%) |
Aug 21, 2002 | 2.250 | 2.350 | 2.200 | 2.200 | 5,000 | +0.05(+2.33%) |
Aug 20, 2002 | 2.300 | 2.390 | 2.150 | 2.150 | 1,000 | -0.11(-4.91%) |
Aug 16, 2002 | 2.261 | 2.261 | 2.261 | 2.261 | 400 | -0.12(-4.95%) |
Aug 15, 2002 | 2.398 | 2.400 | 2.379 | 2.379 | 6,900 | +0.08(+3.43%) |
Aug 14, 2002 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.03(+1.32%) |
Aug 13, 2002 | 2.380 | 2.489 | 2.150 | 2.270 | 6,100 | -0.20(-8.10%) |
Aug 12, 2002 | 2.760 | 2.760 | 2.350 | 2.470 | 6,000 | -0.31(-11.15%) |
Aug 07, 2002 | 2.810 | 2.810 | 2.621 | 2.780 | 390,000 | -0.03(-1.07%) |
Aug 06, 2002 | 2.800 | 2.810 | 2.800 | 2.810 | 1,600 | +0.01(+0.36%) |
Aug 05, 2002 | 2.800 | 2.800 | 2.800 | 2.800 | 20,000 | -0.10(-3.45%) |
Aug 02, 2002 | 2.761 | 2.901 | 2.761 | 2.900 | 22,400 | +0.14(+5.07%) |