Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.950 | 3.340 | 2.950 | 3.220 | 918,600 | +0.32(+11.03%) |
Oct 30, 2002 | 3.010 | 3.220 | 2.880 | 2.900 | 2,090,000 | -0.08(-2.68%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.920 | 2.980 | 96,200 | -0.01(-0.33%) |
Oct 28, 2002 | 3.060 | 3.120 | 2.970 | 2.990 | 1,500,000 | -0.06(-1.97%) |
Oct 25, 2002 | 2.910 | 3.050 | 2.910 | 3.050 | 188,700 | +0.14(+4.81%) |
Oct 24, 2002 | 3.050 | 3.140 | 2.910 | 2.910 | 839,100 | -0.14(-4.59%) |
Oct 23, 2002 | 3.200 | 3.260 | 3.000 | 3.050 | 535,000 | -0.21(-6.44%) |
Oct 22, 2002 | 3.400 | 3.400 | 3.260 | 3.260 | 235,900 | -0.18(-5.23%) |
Oct 21, 2002 | 3.600 | 3.600 | 3.400 | 3.440 | 94,400 | -0.22(-6.01%) |
Oct 18, 2002 | 3.600 | 3.800 | 3.580 | 3.660 | 83,700 | +0.17(+4.87%) |
Oct 17, 2002 | 3.260 | 3.580 | 3.260 | 3.490 | 310,900 | +0.24(+7.38%) |
Oct 16, 2002 | 3.440 | 3.450 | 3.110 | 3.250 | 105,000 | -0.24(-6.88%) |
Oct 15, 2002 | 3.500 | 3.500 | 3.340 | 3.490 | 129,700 | +0.08(+2.35%) |
Oct 14, 2002 | 3.290 | 3.500 | 3.230 | 3.410 | 209,200 | +0.11(+3.33%) |
Oct 11, 2002 | 3.260 | 3.450 | 3.260 | 3.300 | 171,600 | +0.04(+1.23%) |
Oct 10, 2002 | 3.130 | 3.400 | 3.120 | 3.260 | 96,400 | +0.07(+2.19%) |
Oct 09, 2002 | 3.400 | 3.500 | 3.150 | 3.190 | 186,300 | -0.27(-7.80%) |
Oct 08, 2002 | 3.360 | 3.490 | 3.220 | 3.460 | 297,000 | +0.20(+6.13%) |
Oct 07, 2002 | 3.400 | 3.410 | 3.250 | 3.260 | 140,100 | -0.24(-6.86%) |
Oct 04, 2002 | 3.750 | 3.780 | 3.490 | 3.500 | 267,900 | -0.25(-6.67%) |
Oct 03, 2002 | 3.850 | 4.100 | 3.720 | 3.750 | 118,800 | -0.15(-3.85%) |
Oct 02, 2002 | 4.000 | 4.000 | 3.900 | 3.900 | 95,800 | -0.09(-2.26%) |
Oct 01, 2002 | 3.970 | 4.000 | 3.780 | 3.990 | 181,600 | +0.03(+0.76%) |
Sep 30, 2002 | 3.900 | 4.110 | 3.840 | 3.960 | 295,600 | +0.05(+1.28%) |
Sep 27, 2002 | 3.960 | 4.080 | 3.780 | 3.910 | 283,600 | -0.08(-2.01%) |
Sep 26, 2002 | 4.080 | 4.200 | 3.850 | 3.990 | 96,500 | -0.09(-2.21%) |
Sep 25, 2002 | 3.980 | 4.200 | 3.980 | 4.080 | 534,600 | +0.13(+3.29%) |
Sep 24, 2002 | 4.180 | 4.190 | 3.950 | 3.950 | 1,710,000 | -0.23(-5.50%) |
Sep 23, 2002 | 4.220 | 4.250 | 4.100 | 4.180 | 324,200 | -0.16(-3.69%) |
Sep 20, 2002 | 4.400 | 4.400 | 4.200 | 4.340 | 160,000 | +0.16(+3.83%) |
Sep 19, 2002 | 4.100 | 4.200 | 4.030 | 4.180 | 117,700 | +0.03(+0.72%) |
Sep 18, 2002 | 4.150 | 4.300 | 4.110 | 4.150 | 79,900 | -0.01(-0.24%) |
Sep 17, 2002 | 4.220 | 4.250 | 4.150 | 4.160 | 143,800 | -0.13(-3.03%) |
Sep 16, 2002 | 4.160 | 4.340 | 4.110 | 4.290 | 103,400 | +0.05(+1.18%) |
Sep 13, 2002 | 4.110 | 4.280 | 4.110 | 4.240 | 141,600 | +0.12(+2.91%) |
Sep 12, 2002 | 4.110 | 4.290 | 4.100 | 4.120 | 311,700 | -0.09(-2.14%) |
Sep 11, 2002 | 4.290 | 4.360 | 4.180 | 4.210 | 64,400 | -0.03(-0.71%) |
Sep 10, 2002 | 4.320 | 4.330 | 4.060 | 4.240 | 120,800 | -0.08(-1.85%) |
Sep 09, 2002 | 4.120 | 4.330 | 4.000 | 4.320 | 108,800 | +0.13(+3.10%) |
Sep 06, 2002 | 4.070 | 4.240 | 4.050 | 4.190 | 138,300 | +0.19(+4.75%) |
Sep 05, 2002 | 4.400 | 4.400 | 4.000 | 4.000 | 386,400 | -0.49(-10.91%) |
Sep 04, 2002 | 4.080 | 4.490 | 3.900 | 4.490 | 196,200 | +0.45(+11.14%) |
Sep 03, 2002 | 3.900 | 4.100 | 3.830 | 4.040 | 251,900 | -0.08(-1.94%) |
Aug 30, 2002 | 3.800 | 4.230 | 3.800 | 4.120 | 865,600 | +0.32(+8.42%) |
Aug 29, 2002 | 3.800 | 3.820 | 3.700 | 3.800 | 379,300 | +0.00(+0.00%) |
Aug 28, 2002 | 3.900 | 3.900 | 3.720 | 3.800 | 778,600 | -0.07(-1.81%) |
Aug 27, 2002 | 3.800 | 3.970 | 3.700 | 3.870 | 674,300 | +0.07(+1.84%) |
Aug 26, 2002 | 3.950 | 3.970 | 3.700 | 3.800 | 366,600 | -0.11(-2.81%) |
Aug 23, 2002 | 4.050 | 4.050 | 3.910 | 3.910 | 187,500 | -0.14(-3.46%) |
Aug 22, 2002 | 3.900 | 4.090 | 3.900 | 4.050 | 1,187,800 | +0.15(+3.85%) |
Aug 21, 2002 | 4.000 | 4.000 | 3.870 | 3.900 | 224,900 | -0.07(-1.76%) |
Aug 20, 2002 | 3.950 | 4.050 | 3.910 | 3.970 | 560,000 | +0.17(+4.47%) |
Aug 16, 2002 | 3.800 | 4.500 | 3.700 | 3.800 | 743,900 | +0.30(+8.57%) |
Aug 15, 2002 | 3.620 | 3.700 | 3.200 | 3.500 | 663,300 | -0.20(-5.41%) |
Aug 14, 2002 | 3.900 | 3.900 | 3.650 | 3.700 | 1,984,800 | -0.16(-4.15%) |
Aug 13, 2002 | 3.990 | 3.990 | 3.830 | 3.860 | 1,129,000 | -0.13(-3.26%) |
Aug 12, 2002 | 3.950 | 4.020 | 3.910 | 3.990 | 407,100 | -0.26(-6.12%) |
Aug 07, 2002 | 4.350 | 4.480 | 4.050 | 4.250 | 405,100 | -0.33(-7.21%) |
Aug 06, 2002 | 4.480 | 4.670 | 4.360 | 4.580 | 165,300 | +0.13(+2.92%) |
Aug 05, 2002 | 4.600 | 4.600 | 4.340 | 4.450 | 156,100 | -0.12(-2.63%) |
Aug 02, 2002 | 4.600 | 4.730 | 4.500 | 4.570 | 180,400 | -0.18(-3.79%) |