Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1.960 | 2.130 | 1.600 | 2.030 | 59,100 | +0.11(+5.73%) |
Oct 30, 2002 | 2.040 | 2.110 | 1.910 | 1.920 | 35,800 | -0.13(-6.34%) |
Oct 29, 2002 | 2.010 | 2.050 | 1.800 | 2.050 | 43,743 | +0.12(+6.22%) |
Oct 28, 2002 | 2.010 | 2.100 | 1.900 | 1.930 | 27,950 | -0.07(-3.50%) |
Oct 25, 2002 | 1.870 | 2.030 | 1.870 | 2.000 | 13,600 | +0.13(+6.95%) |
Oct 24, 2002 | 1.940 | 2.000 | 1.810 | 1.870 | 18,600 | -0.07(-3.61%) |
Oct 23, 2002 | 1.910 | 2.000 | 1.800 | 1.940 | 30,400 | -0.16(-7.62%) |
Oct 22, 2002 | 1.570 | 2.100 | 1.570 | 2.100 | 19,200 | +0.47(+28.83%) |
Oct 21, 2002 | 1.780 | 1.810 | 1.410 | 1.630 | 21,600 | -0.18(-9.94%) |
Oct 18, 2002 | 1.920 | 1.960 | 1.810 | 1.810 | 33,200 | -0.11(-5.73%) |
Oct 17, 2002 | 1.950 | 1.950 | 1.810 | 1.920 | 10,900 | +0.09(+4.92%) |
Oct 16, 2002 | 1.700 | 1.839 | 1.680 | 1.830 | 10,900 | +0.07(+3.98%) |
Oct 15, 2002 | 1.650 | 1.800 | 1.560 | 1.760 | 60,900 | +0.25(+16.56%) |
Oct 14, 2002 | 1.560 | 1.600 | 1.500 | 1.510 | 11,230 | -0.05(-3.21%) |
Oct 11, 2002 | 1.500 | 1.560 | 1.420 | 1.560 | 35,408 | +0.02(+1.30%) |
Oct 10, 2002 | 1.465 | 1.560 | 1.460 | 1.540 | 17,300 | +0.05(+3.36%) |
Oct 09, 2002 | 1.510 | 1.550 | 1.450 | 1.490 | 22,071 | +0.01(+0.68%) |
Oct 08, 2002 | 1.300 | 1.560 | 1.210 | 1.480 | 46,700 | +0.18(+13.85%) |
Oct 07, 2002 | 1.340 | 1.400 | 1.250 | 1.300 | 8,800 | +0.00(+0.00%) |
Oct 04, 2002 | 1.511 | 1.550 | 1.230 | 1.300 | 85,400 | -0.25(-16.13%) |
Oct 03, 2002 | 1.480 | 1.810 | 1.480 | 1.550 | 52,400 | -0.15(-8.82%) |
Oct 02, 2002 | 1.810 | 1.902 | 1.700 | 1.700 | 48,500 | -0.11(-6.08%) |
Oct 01, 2002 | 1.820 | 2.000 | 1.650 | 1.810 | 84,600 | -0.16(-8.12%) |
Sep 30, 2002 | 1.730 | 1.970 | 1.700 | 1.970 | 44,400 | +0.10(+5.35%) |
Sep 27, 2002 | 1.890 | 1.940 | 1.680 | 1.870 | 19,200 | -0.20(-9.66%) |
Sep 26, 2002 | 2.109 | 2.110 | 1.890 | 2.070 | 41,400 | -0.03(-1.43%) |
Sep 25, 2002 | 1.810 | 2.130 | 1.660 | 2.100 | 144,550 | +0.44(+26.51%) |
Sep 24, 2002 | 1.860 | 2.020 | 1.600 | 1.660 | 3,430,000 | -0.28(-14.43%) |
Sep 23, 2002 | 1.900 | 2.060 | 1.670 | 1.940 | 37,400 | +0.06(+3.19%) |
Sep 20, 2002 | 2.010 | 2.100 | 1.880 | 1.880 | 77,700 | +0.23(+13.94%) |
Sep 19, 2002 | 1.860 | 1.861 | 1.650 | 1.650 | 26,402 | -0.24(-12.70%) |
Sep 18, 2002 | 2.069 | 2.069 | 1.650 | 1.890 | 45,994 | -0.03(-1.56%) |
Sep 17, 2002 | 2.261 | 2.270 | 1.910 | 1.920 | 43,400 | -0.34(-15.04%) |
Sep 16, 2002 | 3.200 | 3.200 | 2.150 | 2.260 | 12,000 | -0.16(-6.61%) |
Sep 13, 2002 | 2.200 | 2.430 | 2.010 | 2.420 | 16,700 | +0.22(+10.00%) |
Sep 12, 2002 | 2.260 | 2.290 | 2.120 | 2.200 | 15,400 | +0.16(+7.84%) |
Sep 11, 2002 | 2.250 | 2.350 | 1.980 | 2.040 | 22,100 | -0.26(-11.30%) |
Sep 10, 2002 | 2.510 | 2.540 | 2.230 | 2.300 | 27,800 | -0.17(-6.88%) |
Sep 09, 2002 | 2.600 | 2.620 | 2.320 | 2.470 | 17,000 | -0.10(-3.89%) |
Sep 06, 2002 | 2.480 | 2.690 | 2.480 | 2.570 | 21,400 | +0.16(+6.64%) |
Sep 05, 2002 | 2.670 | 2.690 | 2.300 | 2.410 | 12,900 | -0.28(-10.41%) |
Sep 04, 2002 | 2.530 | 2.780 | 2.410 | 2.690 | 34,800 | +0.17(+6.75%) |
Sep 03, 2002 | 2.900 | 3.050 | 2.520 | 2.520 | 16,300 | -0.48(-16.00%) |
Aug 30, 2002 | 2.890 | 3.189 | 2.750 | 3.000 | 180,600 | +0.11(+3.81%) |
Aug 29, 2002 | 2.550 | 3.040 | 2.500 | 2.890 | 34,300 | +0.29(+11.15%) |
Aug 28, 2002 | 2.850 | 2.850 | 2.560 | 2.600 | 19,700 | -0.32(-10.96%) |
Aug 27, 2002 | 2.950 | 3.040 | 2.800 | 2.920 | 43,500 | -0.03(-1.02%) |
Aug 26, 2002 | 2.500 | 2.960 | 2.400 | 2.950 | 22,200 | +0.35(+13.46%) |
Aug 23, 2002 | 2.590 | 2.800 | 2.381 | 2.600 | 27,100 | +0.00(+0.00%) |
Aug 22, 2002 | 2.430 | 2.640 | 2.350 | 2.600 | 46,900 | -0.03(-1.14%) |
Aug 21, 2002 | 2.860 | 3.020 | 2.490 | 2.630 | 58,071 | -0.22(-7.72%) |
Aug 20, 2002 | 3.090 | 3.200 | 2.850 | 2.850 | 8,300 | -0.05(-1.72%) |
Aug 16, 2002 | 3.090 | 3.540 | 2.810 | 2.900 | 43,000 | -0.20(-6.45%) |
Aug 15, 2002 | 3.350 | 3.450 | 2.900 | 3.100 | 90,000 | -0.17(-5.20%) |
Aug 14, 2002 | 3.540 | 3.590 | 3.000 | 3.270 | 57,900 | -0.04(-1.21%) |
Aug 13, 2002 | 3.290 | 3.590 | 3.290 | 3.310 | 121,900 | -0.08(-2.36%) |
Aug 12, 2002 | 3.501 | 3.501 | 3.250 | 3.390 | 18,800 | -0.16(-4.48%) |
Aug 07, 2002 | 3.500 | 3.740 | 3.301 | 3.549 | 51,496 | +0.05(+1.40%) |
Aug 06, 2002 | 3.510 | 4.000 | 3.400 | 3.500 | 55,250 | -0.20(-5.41%) |
Aug 05, 2002 | 3.790 | 3.950 | 3.500 | 3.700 | 53,500 | -0.35(-8.64%) |
Aug 02, 2002 | 3.860 | 4.150 | 3.860 | 4.050 | 39,200 | +0.04(+1.02%) |