Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.160 | 4.160 | 3.981 | 4.074 | 260,400 | -0.09(-2.07%) |
Oct 30, 2002 | 3.867 | 4.347 | 3.860 | 4.160 | 793,204 | +0.31(+7.96%) |
Oct 29, 2002 | 3.333 | 4.000 | 3.333 | 3.853 | 587,190 | +0.52(+15.60%) |
Oct 28, 2002 | 3.260 | 3.542 | 3.120 | 3.333 | 254,100 | +0.33(+11.11%) |
Oct 25, 2002 | 3.333 | 3.553 | 2.907 | 3.000 | 464,100 | +0.10(+3.45%) |
Oct 24, 2002 | 2.927 | 3.107 | 2.867 | 2.900 | 92,550 | +0.03(+0.93%) |
Oct 23, 2002 | 2.876 | 2.876 | 2.833 | 2.873 | 38,086 | -0.02(-0.69%) |
Oct 22, 2002 | 2.933 | 3.000 | 2.800 | 2.893 | 38,400 | +0.06(+2.12%) |
Oct 21, 2002 | 2.979 | 2.979 | 2.833 | 2.833 | 47,850 | -0.07(-2.30%) |
Oct 18, 2002 | 3.067 | 3.200 | 2.747 | 2.900 | 133,950 | -0.19(-6.25%) |
Oct 17, 2002 | 3.026 | 3.447 | 3.026 | 3.093 | 235,950 | +0.16(+5.48%) |
Oct 16, 2002 | 2.947 | 3.000 | 2.833 | 2.933 | 103,350 | -0.10(-3.32%) |
Oct 15, 2002 | 2.820 | 3.033 | 2.680 | 3.033 | 229,650 | +0.35(+12.90%) |
Oct 14, 2002 | 2.800 | 2.800 | 2.647 | 2.687 | 49,200 | -0.05(-1.71%) |
Oct 11, 2002 | 2.580 | 2.820 | 2.560 | 2.733 | 11,205,000 | +0.15(+5.92%) |
Oct 10, 2002 | 2.430 | 2.673 | 2.273 | 2.581 | 174,900 | +0.15(+6.06%) |
Oct 09, 2002 | 2.413 | 2.453 | 2.260 | 2.433 | 8,160,000 | +0.00(+0.00%) |
Oct 08, 2002 | 2.493 | 2.500 | 2.087 | 2.433 | 112,200 | -0.06(-2.41%) |
Oct 07, 2002 | 2.640 | 2.753 | 2.100 | 2.493 | 168,337 | -0.15(-5.56%) |
Oct 04, 2002 | 3.207 | 3.207 | 2.640 | 2.640 | 111,510 | -0.36(-11.98%) |
Oct 03, 2002 | 3.067 | 3.113 | 2.967 | 2.999 | 94,800 | -0.17(-5.28%) |
Oct 02, 2002 | 3.147 | 3.233 | 3.120 | 3.167 | 54,450 | +0.00(+0.00%) |
Oct 01, 2002 | 3.260 | 3.260 | 3.073 | 3.167 | 14,280,000 | -0.04(-1.25%) |
Sep 30, 2002 | 3.180 | 3.207 | 3.147 | 3.207 | 85,797 | +0.00(+0.00%) |
Sep 27, 2002 | 3.367 | 3.367 | 3.200 | 3.207 | 82,350 | -0.09(-2.83%) |
Sep 26, 2002 | 3.200 | 3.433 | 3.200 | 3.300 | 98,100 | +0.10(+3.12%) |
Sep 25, 2002 | 3.107 | 3.273 | 3.107 | 3.200 | 18,150 | +0.07(+2.11%) |
Sep 24, 2002 | 3.133 | 3.200 | 3.133 | 3.134 | 43,350 | -0.03(-1.03%) |
Sep 23, 2002 | 3.133 | 3.233 | 3.133 | 3.167 | 127,050 | +0.00(+0.00%) |
Sep 20, 2002 | 3.040 | 3.333 | 3.040 | 3.167 | 125,850 | +0.10(+3.26%) |
Sep 19, 2002 | 3.153 | 3.240 | 3.000 | 3.067 | 114,391 | -0.13(-4.17%) |
Sep 18, 2002 | 3.473 | 3.480 | 3.167 | 3.200 | 216,150 | -0.27(-7.89%) |
Sep 17, 2002 | 3.800 | 3.800 | 3.473 | 3.474 | 251,445 | -0.43(-10.92%) |
Sep 16, 2002 | 3.920 | 3.987 | 3.860 | 3.900 | 334,350 | -0.07(-1.68%) |
Sep 13, 2002 | 3.983 | 3.983 | 3.880 | 3.967 | 263,700 | +0.00(+0.00%) |
Sep 12, 2002 | 3.953 | 4.000 | 3.920 | 3.967 | 36,750 | +0.01(+0.32%) |
Sep 11, 2002 | 4.000 | 4.000 | 3.933 | 3.954 | 75,600 | -0.01(-0.32%) |
Sep 10, 2002 | 3.774 | 4.033 | 3.773 | 3.967 | 413,104 | +0.01(+0.17%) |
Sep 09, 2002 | 3.827 | 3.987 | 3.800 | 3.960 | 138,600 | +0.01(+0.17%) |
Sep 06, 2002 | 3.740 | 3.967 | 3.740 | 3.953 | 234,130 | +0.26(+7.04%) |
Sep 05, 2002 | 3.600 | 3.767 | 3.533 | 3.693 | 78,750 | -0.05(-1.25%) |
Sep 04, 2002 | 3.667 | 3.773 | 3.627 | 3.740 | 146,850 | -0.11(-2.77%) |
Sep 03, 2002 | 3.867 | 3.967 | 3.733 | 3.847 | 11,835,000 | -0.15(-3.82%) |
Aug 30, 2002 | 3.940 | 4.000 | 3.667 | 3.999 | 148,500 | +0.06(+1.51%) |
Aug 29, 2002 | 3.633 | 4.000 | 3.633 | 3.940 | 135,888 | -0.03(-0.67%) |
Aug 28, 2002 | 3.927 | 4.000 | 3.800 | 3.967 | 267,750 | +0.07(+1.71%) |
Aug 27, 2002 | 4.000 | 4.000 | 3.853 | 3.900 | 319,950 | -0.10(-2.50%) |
Aug 26, 2002 | 3.847 | 4.000 | 3.807 | 4.000 | 253,506 | +0.21(+5.45%) |
Aug 23, 2002 | 3.927 | 3.933 | 3.673 | 3.793 | 189,450 | -0.14(-3.56%) |
Aug 22, 2002 | 3.867 | 4.000 | 3.800 | 3.933 | 153,126 | +0.02(+0.49%) |
Aug 21, 2002 | 3.860 | 4.066 | 3.800 | 3.914 | 116,700 | +0.09(+2.28%) |
Aug 20, 2002 | 3.593 | 3.833 | 3.440 | 3.827 | 323,400 | +0.16(+4.34%) |
Aug 16, 2002 | 3.713 | 3.780 | 3.533 | 3.667 | 230,202 | +0.07(+1.87%) |
Aug 15, 2002 | 3.407 | 3.720 | 3.320 | 3.600 | 21,450,000 | +0.50(+16.13%) |
Aug 14, 2002 | 2.927 | 3.193 | 2.927 | 3.100 | 237,150 | +0.17(+5.68%) |
Aug 13, 2002 | 2.700 | 3.000 | 2.693 | 2.933 | 270,600 | +0.24(+8.91%) |
Aug 12, 2002 | 2.673 | 2.800 | 2.540 | 2.693 | 188,403 | -0.31(-10.42%) |
Aug 07, 2002 | 3.387 | 3.433 | 2.840 | 3.007 | 313,800 | -0.20(-6.24%) |
Aug 06, 2002 | 3.207 | 3.500 | 3.100 | 3.207 | 268,350 | -0.07(-2.24%) |
Aug 05, 2002 | 3.467 | 3.760 | 3.200 | 3.280 | 40,110,000 | -0.53(-13.84%) |
Aug 02, 2002 | 4.333 | 4.420 | 3.673 | 3.807 | 1,115,770 | -0.82(-17.72%) |