Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.840 | 4.000 | 3.840 | 3.950 | 24,600 | +0.05(+1.31%) |
Oct 30, 2002 | 3.360 | 3.900 | 3.350 | 3.899 | 32,922 | +0.55(+16.35%) |
Oct 29, 2002 | 3.290 | 3.450 | 3.160 | 3.351 | 22,400 | +0.10(+3.11%) |
Oct 28, 2002 | 2.970 | 3.250 | 2.970 | 3.250 | 9,800 | +0.08(+2.52%) |
Oct 25, 2002 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.00(+0.00%) |
Oct 24, 2002 | 3.050 | 3.240 | 3.050 | 3.170 | 9,100 | +0.06(+1.93%) |
Oct 23, 2002 | 3.020 | 3.120 | 3.020 | 3.110 | 3,700 | +0.06(+1.97%) |
Oct 22, 2002 | 2.690 | 3.050 | 2.190 | 3.050 | 7,300 | -0.11(-3.45%) |
Oct 21, 2002 | 3.160 | 3.160 | 3.159 | 3.159 | 800 | -0.00(-0.03%) |
Oct 18, 2002 | 3.150 | 3.170 | 2.560 | 3.160 | 5,700 | -0.01(-0.28%) |
Oct 17, 2002 | 3.090 | 3.300 | 2.900 | 3.169 | 32,900 | +0.08(+2.56%) |
Oct 16, 2002 | 3.030 | 3.090 | 3.000 | 3.090 | 9,700 | +0.01(+0.32%) |
Oct 15, 2002 | 2.881 | 3.090 | 2.650 | 3.080 | 25,200 | +0.20(+6.98%) |
Oct 14, 2002 | 2.980 | 3.015 | 2.870 | 2.879 | 5,900 | -0.23(-7.43%) |
Oct 11, 2002 | 2.500 | 3.280 | 2.500 | 3.110 | 20,400 | +0.60(+23.86%) |
Oct 10, 2002 | 2.601 | 2.900 | 2.430 | 2.511 | 35,300 | -0.36(-12.51%) |
Oct 09, 2002 | 2.910 | 2.910 | 2.870 | 2.870 | 8,400 | +0.03(+1.06%) |
Oct 08, 2002 | 2.100 | 2.840 | 2.099 | 2.840 | 38,500 | +0.24(+9.23%) |
Oct 07, 2002 | 2.970 | 3.210 | 2.150 | 2.600 | 67,400 | -0.76(-22.62%) |
Oct 04, 2002 | 3.370 | 3.370 | 3.360 | 3.360 | 1,000 | -0.09(-2.61%) |
Oct 03, 2002 | 3.380 | 3.450 | 3.110 | 3.450 | 19,020 | +0.13(+3.92%) |
Oct 02, 2002 | 3.210 | 3.490 | 3.210 | 3.320 | 3,400 | -0.12(-3.49%) |
Oct 01, 2002 | 3.540 | 3.540 | 3.090 | 3.440 | 9,800 | -0.06(-1.71%) |
Sep 30, 2002 | 3.390 | 3.730 | 3.360 | 3.500 | 7,100 | -0.23(-6.17%) |
Sep 27, 2002 | 3.300 | 3.850 | 3.200 | 3.730 | 44,000 | +0.48(+14.77%) |
Sep 26, 2002 | 3.420 | 3.430 | 3.020 | 3.250 | 34,950 | -0.15(-4.41%) |
Sep 25, 2002 | 3.101 | 3.400 | 3.060 | 3.400 | 17,500 | +0.34(+11.11%) |
Sep 24, 2002 | 3.350 | 3.350 | 3.030 | 3.060 | 10,000 | -0.28(-8.38%) |
Sep 23, 2002 | 3.200 | 3.400 | 3.200 | 3.340 | 8,500 | -0.06(-1.74%) |
Sep 20, 2002 | 3.060 | 3.400 | 3.000 | 3.399 | 13,772 | +0.25(+7.90%) |
Sep 19, 2002 | 3.110 | 3.150 | 2.990 | 3.150 | 16,100 | +0.05(+1.61%) |
Sep 18, 2002 | 3.180 | 3.190 | 3.081 | 3.100 | 8,100 | -0.09(-2.79%) |
Sep 17, 2002 | 3.120 | 3.380 | 3.100 | 3.189 | 29,100 | +0.10(+3.21%) |
Sep 16, 2002 | 3.390 | 3.390 | 2.900 | 3.090 | 72,000 | -0.30(-8.85%) |
Sep 13, 2002 | 3.420 | 3.420 | 3.300 | 3.390 | 12,600 | +0.01(+0.30%) |
Sep 12, 2002 | 3.700 | 3.740 | 3.310 | 3.380 | 55,580 | -0.33(-8.89%) |
Sep 11, 2002 | 3.840 | 3.850 | 3.700 | 3.710 | 14,620 | -0.14(-3.64%) |
Sep 10, 2002 | 3.990 | 3.990 | 3.750 | 3.850 | 51,200 | -0.05(-1.28%) |
Sep 09, 2002 | 3.730 | 4.000 | 3.500 | 3.900 | 67,500 | +0.20(+5.43%) |
Sep 06, 2002 | 3.410 | 3.700 | 3.330 | 3.699 | 142,125 | +0.45(+13.82%) |
Sep 05, 2002 | 3.550 | 3.750 | 3.250 | 3.250 | 227,500 | -0.10(-2.99%) |
Sep 04, 2002 | 2.870 | 3.630 | 2.869 | 3.350 | 307,310 | +0.47(+16.32%) |
Sep 03, 2002 | 2.940 | 3.010 | 2.810 | 2.880 | 42,600 | -0.11(-3.68%) |
Aug 30, 2002 | 2.790 | 3.000 | 2.780 | 2.990 | 14,100 | +0.20(+7.17%) |
Aug 29, 2002 | 2.741 | 2.800 | 2.740 | 2.790 | 6,500 | +0.05(+1.82%) |
Aug 28, 2002 | 2.980 | 2.980 | 2.740 | 2.740 | 13,100 | -0.16(-5.44%) |
Aug 27, 2002 | 2.780 | 2.980 | 2.610 | 2.898 | 14,300 | +0.10(+3.49%) |
Aug 26, 2002 | 2.660 | 2.800 | 2.551 | 2.800 | 9,500 | +0.07(+2.56%) |
Aug 23, 2002 | 2.501 | 2.750 | 2.501 | 2.730 | 2,100 | -0.02(-0.73%) |
Aug 22, 2002 | 2.650 | 2.750 | 2.610 | 2.750 | 3,700 | +0.00(+0.00%) |
Aug 21, 2002 | 2.750 | 2.750 | 2.740 | 2.750 | 2,200 | +0.00(+0.04%) |
Aug 20, 2002 | 2.700 | 2.749 | 2.699 | 2.749 | 3,500 | +0.01(+0.38%) |
Aug 16, 2002 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 2.600 | 2.739 | 2.520 | 2.739 | 5,100 | +0.14(+5.33%) |
Aug 14, 2002 | 2.510 | 2.740 | 2.510 | 2.600 | 66,100 | -0.14(-5.11%) |
Aug 13, 2002 | 2.780 | 2.800 | 2.320 | 2.740 | 3,700 | -0.03(-1.08%) |
Aug 12, 2002 | 2.640 | 2.770 | 2.513 | 2.770 | 18,900 | +0.12(+4.53%) |
Aug 07, 2002 | 2.650 | 2.650 | 2.650 | 2.650 | 1,300 | -0.10(-3.64%) |
Aug 06, 2002 | 2.750 | 2.750 | 2.562 | 2.750 | 1,900 | +0.00(+0.00%) |
Aug 05, 2002 | 2.740 | 2.810 | 2.270 | 2.750 | 18,800 | +0.01(+0.36%) |
Aug 02, 2002 | 2.650 | 2.740 | 2.500 | 2.740 | 4,300 | -0.01(-0.36%) |