Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.080 | 3.090 | 2.900 | 3.050 | 12,295 | -0.01(-0.33%) |
Oct 30, 2002 | 3.050 | 3.140 | 3.050 | 3.060 | 17,000 | +0.16(+5.52%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.887 | 2.900 | 23,005 | -0.17(-5.57%) |
Oct 28, 2002 | 3.060 | 3.190 | 3.060 | 3.071 | 7,200 | -0.18(-5.51%) |
Oct 25, 2002 | 3.150 | 3.250 | 3.110 | 3.250 | 12,500 | +0.20(+6.56%) |
Oct 24, 2002 | 2.800 | 3.050 | 2.761 | 3.050 | 15,100 | +0.25(+8.97%) |
Oct 23, 2002 | 2.798 | 3.050 | 2.670 | 2.799 | 25,100 | -0.00(-0.04%) |
Oct 22, 2002 | 2.820 | 2.900 | 2.720 | 2.800 | 1,500 | -0.13(-4.44%) |
Oct 21, 2002 | 2.790 | 2.980 | 2.790 | 2.930 | 11,000 | +0.20(+7.33%) |
Oct 18, 2002 | 2.728 | 2.780 | 2.651 | 2.730 | 16,700 | -0.03(-1.09%) |
Oct 17, 2002 | 2.690 | 2.760 | 2.650 | 2.760 | 38,500 | +0.16(+6.15%) |
Oct 16, 2002 | 2.620 | 2.690 | 2.550 | 2.600 | 8,600 | +0.10(+4.00%) |
Oct 15, 2002 | 2.500 | 2.690 | 2.500 | 2.500 | 19,100 | +0.01(+0.44%) |
Oct 14, 2002 | 2.310 | 2.489 | 2.310 | 2.489 | 500 | -0.14(-5.36%) |
Oct 11, 2002 | 2.349 | 2.630 | 2.210 | 2.630 | 16,100 | +0.36(+15.86%) |
Oct 10, 2002 | 2.101 | 2.270 | 2.100 | 2.270 | 20,600 | +0.07(+3.18%) |
Oct 09, 2002 | 2.200 | 2.248 | 2.100 | 2.200 | 22,700 | +0.06(+2.76%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.120 | 2.141 | 11,800 | -0.34(-13.67%) |
Oct 07, 2002 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | -0.07(-2.75%) |
Oct 04, 2002 | 2.770 | 2.800 | 2.470 | 2.550 | 7,100 | -0.30(-10.53%) |
Oct 03, 2002 | 2.870 | 2.870 | 2.551 | 2.850 | 45,400 | -0.03(-1.04%) |
Oct 02, 2002 | 2.640 | 2.950 | 2.640 | 2.880 | 21,300 | +0.23(+8.68%) |
Oct 01, 2002 | 2.320 | 2.710 | 2.310 | 2.650 | 36,400 | +0.34(+14.72%) |
Sep 30, 2002 | 2.450 | 2.550 | 2.200 | 2.310 | 19,225 | -0.15(-6.10%) |
Sep 27, 2002 | 2.470 | 2.600 | 2.370 | 2.460 | 84,775 | -0.04(-1.60%) |
Sep 26, 2002 | 2.521 | 2.620 | 2.450 | 2.500 | 41,800 | -0.10(-3.85%) |
Sep 25, 2002 | 2.400 | 2.610 | 2.340 | 2.600 | 30,600 | +0.20(+8.33%) |
Sep 24, 2002 | 2.282 | 2.489 | 2.260 | 2.400 | 58,700 | +0.09(+3.90%) |
Sep 23, 2002 | 2.700 | 2.700 | 2.310 | 2.310 | 13,800 | -0.39(-14.44%) |
Sep 20, 2002 | 2.811 | 2.846 | 2.500 | 2.700 | 19,300 | -0.25(-8.47%) |
Sep 19, 2002 | 2.901 | 3.000 | 2.760 | 2.950 | 3,800 | -0.05(-1.67%) |
Sep 18, 2002 | 3.050 | 3.100 | 2.900 | 3.000 | 64,700 | -0.07(-2.28%) |
Sep 17, 2002 | 3.150 | 3.160 | 3.050 | 3.070 | 7,400 | -0.08(-2.55%) |
Sep 16, 2002 | 3.150 | 3.200 | 3.150 | 3.150 | 4,300 | -0.05(-1.56%) |
Sep 13, 2002 | 3.210 | 3.210 | 3.200 | 3.200 | 433,000 | -0.01(-0.32%) |
Sep 12, 2002 | 3.200 | 3.250 | 3.150 | 3.210 | 30,300 | -0.04(-1.22%) |
Sep 11, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 16,700 | -0.10(-2.99%) |
Sep 10, 2002 | 3.400 | 3.400 | 3.200 | 3.350 | 910,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.180 | 3.350 | 3.070 | 3.350 | 15,600 | +0.22(+7.03%) |
Sep 06, 2002 | 3.050 | 3.229 | 3.050 | 3.130 | 22,000 | +0.13(+4.33%) |
Sep 05, 2002 | 3.000 | 3.030 | 3.000 | 3.000 | 17,200 | -0.04(-1.35%) |
Sep 04, 2002 | 2.960 | 3.041 | 2.960 | 3.041 | 8,700 | +0.02(+0.70%) |
Sep 03, 2002 | 3.010 | 3.020 | 2.940 | 3.020 | 13,200 | +0.02(+0.67%) |
Aug 30, 2002 | 2.910 | 3.001 | 2.900 | 3.000 | 15,600 | +0.00(+0.00%) |
Aug 29, 2002 | 2.990 | 3.040 | 2.900 | 3.000 | 56,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.000 | 3.001 | 3.000 | 3.000 | 27,500 | -0.02(-0.66%) |
Aug 27, 2002 | 2.900 | 3.150 | 2.900 | 3.020 | 7,600 | +0.07(+2.37%) |
Aug 26, 2002 | 3.000 | 3.060 | 2.890 | 2.950 | 2,550,000 | -0.04(-1.34%) |
Aug 23, 2002 | 2.830 | 2.990 | 2.810 | 2.990 | 2,100 | +0.09(+3.10%) |
Aug 22, 2002 | 2.930 | 2.950 | 2.831 | 2.900 | 3,700 | -0.01(-0.38%) |
Aug 21, 2002 | 2.910 | 3.100 | 2.850 | 2.911 | 12,300 | +0.01(+0.38%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.800 | 2.900 | 10,100 | +0.28(+10.69%) |
Aug 16, 2002 | 2.589 | 2.620 | 2.500 | 2.620 | 18,750 | +0.03(+1.16%) |
Aug 15, 2002 | 2.500 | 2.600 | 2.500 | 2.590 | 438,300 | +0.07(+2.82%) |
Aug 14, 2002 | 2.470 | 2.519 | 2.470 | 2.519 | 96,200 | +0.07(+2.82%) |
Aug 13, 2002 | 2.200 | 2.510 | 2.200 | 2.450 | 47,500 | +0.25(+11.36%) |
Aug 12, 2002 | 2.050 | 2.200 | 2.050 | 2.200 | 1,800 | +0.25(+12.82%) |
Aug 07, 2002 | 2.050 | 2.050 | 1.710 | 1.950 | 120,818 | -0.02(-1.02%) |
Aug 06, 2002 | 2.090 | 2.090 | 1.970 | 1.970 | 15,700 | -0.03(-1.50%) |
Aug 05, 2002 | 2.250 | 2.250 | 2.000 | 2.000 | 32,300 | -0.20(-9.09%) |
Aug 02, 2002 | 2.300 | 2.350 | 2.200 | 2.200 | 8,200 | -0.10(-4.35%) |