Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.910 | 3.021 | 2.810 | 2.851 | 16,300 | -0.15(-4.97%) |
Oct 30, 2002 | 3.000 | 3.080 | 2.990 | 3.000 | 66,288 | +0.00(+0.00%) |
Oct 29, 2002 | 2.820 | 3.000 | 2.811 | 3.000 | 13,000 | +0.18(+6.38%) |
Oct 28, 2002 | 3.000 | 3.011 | 2.810 | 2.820 | 9,100 | -0.18(-6.00%) |
Oct 25, 2002 | 2.970 | 3.000 | 2.820 | 3.000 | 8,300 | +0.19(+6.76%) |
Oct 24, 2002 | 2.860 | 3.060 | 2.800 | 2.810 | 72,100 | +0.04(+1.48%) |
Oct 23, 2002 | 2.919 | 3.000 | 2.600 | 2.769 | 78,262 | -0.14(-4.85%) |
Oct 22, 2002 | 2.980 | 3.000 | 2.700 | 2.910 | 18,000 | -0.11(-3.64%) |
Oct 21, 2002 | 2.950 | 3.150 | 2.950 | 3.020 | 27,350 | -0.08(-2.58%) |
Oct 18, 2002 | 2.890 | 3.100 | 2.850 | 3.100 | 29,200 | +0.04(+1.31%) |
Oct 17, 2002 | 2.950 | 3.200 | 2.950 | 3.060 | 59,800 | +0.11(+3.73%) |
Oct 16, 2002 | 2.910 | 3.080 | 2.910 | 2.950 | 15,700 | -0.05(-1.67%) |
Oct 15, 2002 | 2.830 | 3.090 | 2.830 | 3.000 | 11,100 | +0.00(+0.00%) |
Oct 14, 2002 | 2.950 | 3.089 | 2.800 | 3.000 | 27,300 | +0.04(+1.35%) |
Oct 11, 2002 | 3.000 | 3.220 | 2.900 | 2.960 | 16,600 | -0.14(-4.52%) |
Oct 10, 2002 | 3.250 | 3.410 | 2.900 | 3.100 | 28,150 | -0.26(-7.74%) |
Oct 09, 2002 | 2.700 | 3.500 | 2.640 | 3.360 | 53,300 | +0.72(+27.27%) |
Oct 08, 2002 | 2.750 | 2.840 | 2.450 | 2.640 | 85,400 | -0.18(-6.42%) |
Oct 07, 2002 | 3.100 | 3.105 | 2.700 | 2.821 | 22,090 | -0.28(-9.01%) |
Oct 04, 2002 | 3.010 | 3.260 | 3.010 | 3.100 | 6,900 | -0.06(-1.89%) |
Oct 03, 2002 | 2.911 | 3.160 | 2.910 | 3.160 | 9,400 | +0.21(+7.12%) |
Oct 02, 2002 | 3.040 | 3.080 | 2.900 | 2.950 | 183,900 | -0.15(-4.84%) |
Oct 01, 2002 | 3.000 | 3.170 | 2.860 | 3.100 | 21,100 | -0.12(-3.73%) |
Sep 30, 2002 | 3.040 | 3.249 | 2.900 | 3.220 | 32,300 | +0.19(+6.27%) |
Sep 27, 2002 | 3.550 | 3.560 | 3.000 | 3.030 | 18,100 | -0.52(-14.65%) |
Sep 26, 2002 | 3.300 | 3.550 | 3.300 | 3.550 | 9,200 | +0.13(+3.80%) |
Sep 25, 2002 | 3.000 | 3.540 | 3.000 | 3.420 | 13,300 | +0.35(+11.40%) |
Sep 24, 2002 | 3.140 | 3.223 | 2.850 | 3.070 | 65,825 | -0.28(-8.36%) |
Sep 23, 2002 | 3.200 | 3.500 | 3.200 | 3.350 | 51,300 | -0.11(-3.18%) |
Sep 20, 2002 | 3.310 | 3.550 | 3.160 | 3.460 | 101,100 | +0.31(+9.84%) |
Sep 19, 2002 | 3.650 | 3.650 | 3.150 | 3.150 | 22,000 | -0.49(-13.46%) |
Sep 18, 2002 | 3.700 | 3.700 | 3.501 | 3.640 | 12,700 | +0.03(+0.83%) |
Sep 17, 2002 | 3.730 | 3.770 | 3.260 | 3.610 | 37,800 | -0.09(-2.43%) |
Sep 16, 2002 | 3.500 | 3.730 | 3.490 | 3.700 | 61,496 | +0.16(+4.52%) |
Sep 13, 2002 | 3.000 | 3.540 | 3.000 | 3.540 | 84,200 | +0.55(+18.39%) |
Sep 12, 2002 | 3.030 | 3.030 | 2.830 | 2.990 | 13,276 | -0.11(-3.55%) |
Sep 11, 2002 | 3.111 | 3.160 | 2.950 | 3.100 | 39,400 | +0.00(+0.00%) |
Sep 10, 2002 | 3.080 | 3.150 | 3.079 | 3.100 | 17,100 | +0.02(+0.65%) |
Sep 09, 2002 | 3.100 | 3.130 | 3.020 | 3.080 | 12,605 | +0.00(+0.00%) |
Sep 06, 2002 | 2.950 | 3.100 | 2.760 | 3.080 | 46,600 | +0.11(+3.70%) |
Sep 05, 2002 | 2.990 | 3.060 | 2.750 | 2.970 | 33,675 | -0.13(-4.19%) |
Sep 04, 2002 | 2.910 | 3.100 | 2.650 | 3.100 | 31,444 | +0.20(+6.90%) |
Sep 03, 2002 | 3.000 | 3.040 | 2.620 | 2.900 | 33,085 | -0.24(-7.64%) |
Aug 30, 2002 | 3.250 | 3.250 | 3.100 | 3.140 | 12,331 | -0.06(-1.88%) |
Aug 29, 2002 | 3.220 | 3.329 | 3.200 | 3.200 | 16,268 | -0.02(-0.62%) |
Aug 28, 2002 | 3.290 | 3.330 | 3.200 | 3.220 | 21,497 | -0.13(-3.88%) |
Aug 27, 2002 | 3.450 | 3.450 | 3.250 | 3.350 | 17,200 | +0.00(+0.00%) |
Aug 26, 2002 | 3.346 | 3.580 | 3.270 | 3.350 | 36,100 | +0.00(+0.00%) |
Aug 23, 2002 | 3.430 | 3.490 | 3.300 | 3.350 | 14,264 | -0.04(-1.18%) |
Aug 22, 2002 | 3.499 | 3.500 | 3.300 | 3.390 | 23,700 | -0.10(-2.87%) |
Aug 21, 2002 | 3.280 | 3.490 | 3.280 | 3.490 | 7,525 | +0.05(+1.45%) |
Aug 20, 2002 | 3.440 | 3.700 | 3.200 | 3.440 | 57,385 | +0.08(+2.38%) |
Aug 16, 2002 | 3.010 | 3.500 | 3.000 | 3.360 | 109,350 | +0.32(+10.35%) |
Aug 15, 2002 | 3.100 | 3.150 | 2.940 | 3.045 | 86,700 | -0.15(-4.55%) |
Aug 14, 2002 | 3.900 | 3.900 | 2.940 | 3.190 | 189,300 | -0.71(-18.21%) |
Aug 13, 2002 | 4.100 | 4.150 | 3.900 | 3.900 | 16,200 | -0.30(-7.14%) |
Aug 12, 2002 | 4.050 | 4.200 | 4.030 | 4.200 | 7,600 | +0.10(+2.46%) |
Aug 07, 2002 | 4.130 | 4.150 | 3.900 | 4.099 | 47,409 | -0.02(-0.51%) |
Aug 06, 2002 | 3.850 | 4.130 | 3.800 | 4.120 | 38,700 | +0.22(+5.64%) |
Aug 05, 2002 | 3.800 | 3.900 | 3.800 | 3.900 | 10,000 | +0.15(+4.00%) |
Aug 02, 2002 | 4.030 | 4.040 | 3.680 | 3.750 | 20,950 | -0.23(-5.76%) |