Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.870 | 3.890 | 3.610 | 3.710 | 1,235,204 | -0.19(-4.87%) |
Oct 30, 2002 | 3.390 | 3.960 | 3.390 | 3.900 | 2,024,400 | +0.85(+27.87%) |
Oct 29, 2002 | 3.100 | 3.190 | 2.830 | 3.050 | 832,400 | -0.10(-3.17%) |
Oct 28, 2002 | 3.240 | 3.290 | 3.060 | 3.150 | 757,100 | +0.02(+0.64%) |
Oct 25, 2002 | 2.950 | 3.230 | 2.700 | 3.130 | 4,558,600 | -1.41(-31.06%) |
Oct 23, 2002 | 4.240 | 4.640 | 4.210 | 4.540 | 385,600 | +0.28(+6.57%) |
Oct 22, 2002 | 4.100 | 4.540 | 3.900 | 4.260 | 1,263,700 | +0.11(+2.65%) |
Oct 21, 2002 | 3.860 | 4.250 | 3.820 | 4.150 | 1,184,000 | +0.30(+7.79%) |
Oct 18, 2002 | 3.970 | 4.050 | 3.680 | 3.850 | 615,400 | -0.15(-3.75%) |
Oct 17, 2002 | 3.750 | 4.039 | 3.660 | 4.000 | 944,100 | +0.68(+20.48%) |
Oct 16, 2002 | 3.450 | 3.609 | 3.240 | 3.320 | 567,148 | -0.52(-13.52%) |
Oct 15, 2002 | 3.550 | 3.970 | 3.490 | 3.839 | 944,500 | +0.59(+18.00%) |
Oct 14, 2002 | 3.250 | 3.500 | 3.000 | 3.253 | 860,100 | +0.00(+0.10%) |
Oct 11, 2002 | 2.750 | 3.300 | 2.740 | 3.250 | 1,613,100 | +0.55(+20.33%) |
Oct 10, 2002 | 2.520 | 2.843 | 2.330 | 2.701 | 1,224,144 | +0.19(+7.61%) |
Oct 09, 2002 | 2.050 | 2.590 | 2.000 | 2.510 | 4,435,700 | +0.51(+25.50%) |
Oct 08, 2002 | 2.750 | 2.750 | 1.930 | 2.000 | 2,394,200 | -0.48(-19.35%) |
Oct 07, 2002 | 3.030 | 3.060 | 2.390 | 2.480 | 1,325,500 | -0.57(-18.69%) |
Oct 04, 2002 | 3.130 | 3.200 | 2.830 | 3.050 | 709,300 | +0.06(+2.01%) |
Oct 03, 2002 | 3.390 | 3.510 | 2.980 | 2.990 | 935,800 | -0.33(-9.94%) |
Oct 02, 2002 | 3.500 | 3.779 | 3.280 | 3.320 | 716,000 | -0.21(-5.95%) |
Oct 01, 2002 | 3.600 | 3.630 | 3.310 | 3.530 | 812,714 | +0.05(+1.44%) |
Sep 30, 2002 | 3.870 | 3.960 | 3.250 | 3.480 | 1,122,500 | -0.46(-11.68%) |
Sep 27, 2002 | 4.310 | 4.400 | 3.860 | 3.940 | 424,200 | -0.37(-8.58%) |
Sep 26, 2002 | 4.480 | 4.700 | 4.040 | 4.310 | 411,600 | -0.10(-2.27%) |
Sep 25, 2002 | 4.210 | 4.440 | 4.081 | 4.410 | 471,000 | +0.43(+10.80%) |
Sep 24, 2002 | 3.920 | 4.400 | 3.750 | 3.980 | 1,190,562 | -0.05(-1.24%) |
Sep 23, 2002 | 4.320 | 4.500 | 3.930 | 4.030 | 1,204,588 | -0.60(-12.96%) |
Sep 20, 2002 | 4.650 | 4.890 | 4.600 | 4.630 | 707,022 | -0.07(-1.49%) |
Sep 19, 2002 | 5.300 | 5.353 | 4.660 | 4.700 | 847,100 | -0.65(-12.15%) |
Sep 18, 2002 | 5.601 | 5.601 | 5.300 | 5.350 | 755,700 | -0.25(-4.46%) |
Sep 17, 2002 | 5.760 | 5.860 | 5.571 | 5.600 | 544,500 | -0.05(-0.88%) |
Sep 16, 2002 | 5.950 | 6.030 | 5.640 | 5.650 | 310,900 | -0.28(-4.71%) |
Sep 13, 2002 | 5.810 | 6.090 | 5.720 | 5.929 | 270,283 | +0.09(+1.52%) |
Sep 12, 2002 | 6.260 | 6.260 | 5.840 | 5.840 | 242,000 | -0.42(-6.71%) |
Sep 11, 2002 | 6.130 | 6.580 | 6.080 | 6.260 | 410,800 | +0.13(+2.10%) |
Sep 10, 2002 | 5.820 | 6.150 | 5.600 | 6.131 | 591,170 | +0.49(+8.71%) |
Sep 09, 2002 | 5.840 | 5.950 | 5.640 | 5.640 | 392,480 | -0.23(-3.92%) |
Sep 06, 2002 | 5.910 | 6.119 | 5.800 | 5.870 | 453,886 | +0.19(+3.35%) |
Sep 05, 2002 | 5.940 | 6.030 | 5.680 | 5.680 | 365,454 | -0.49(-7.94%) |
Sep 04, 2002 | 5.780 | 6.190 | 5.630 | 6.170 | 357,285 | +0.44(+7.68%) |
Sep 03, 2002 | 6.100 | 6.100 | 5.610 | 5.730 | 563,964 | -0.48(-7.73%) |
Aug 30, 2002 | 6.410 | 6.569 | 6.200 | 6.210 | 285,301 | -0.37(-5.62%) |
Aug 29, 2002 | 6.330 | 6.750 | 6.210 | 6.580 | 367,707 | +0.13(+2.02%) |
Aug 28, 2002 | 6.900 | 6.901 | 6.450 | 6.450 | 351,500 | -0.48(-6.93%) |
Aug 27, 2002 | 7.440 | 7.480 | 6.930 | 6.930 | 293,272 | -0.46(-6.22%) |
Aug 26, 2002 | 7.130 | 7.420 | 6.910 | 7.390 | 308,996 | +0.31(+4.38%) |
Aug 23, 2002 | 7.460 | 7.460 | 7.070 | 7.080 | 311,980 | -0.32(-4.32%) |
Aug 22, 2002 | 7.430 | 7.600 | 7.241 | 7.400 | 584,189 | +0.01(+0.14%) |
Aug 21, 2002 | 7.000 | 7.450 | 7.000 | 7.390 | 416,841 | +0.28(+3.94%) |
Aug 20, 2002 | 7.500 | 7.560 | 7.020 | 7.110 | 467,649 | +0.28(+4.10%) |
Aug 16, 2002 | 6.281 | 6.980 | 6.180 | 6.830 | 530,558 | +0.50(+7.90%) |
Aug 15, 2002 | 6.440 | 6.549 | 6.180 | 6.330 | 620,519 | -0.05(-0.78%) |
Aug 14, 2002 | 6.510 | 6.550 | 6.160 | 6.380 | 926,600 | +0.10(+1.59%) |
Aug 13, 2002 | 6.490 | 6.860 | 6.280 | 6.280 | 564,800 | -0.21(-3.24%) |
Aug 12, 2002 | 6.400 | 6.620 | 6.220 | 6.490 | 303,836 | +0.20(+3.18%) |
Aug 07, 2002 | 6.550 | 6.679 | 5.880 | 6.290 | 642,000 | -0.09(-1.41%) |
Aug 06, 2002 | 5.750 | 6.460 | 5.680 | 6.380 | 657,900 | +0.83(+14.95%) |
Aug 05, 2002 | 6.060 | 6.210 | 5.520 | 5.550 | 491,056 | -0.55(-9.02%) |
Aug 02, 2002 | 6.340 | 6.400 | 6.070 | 6.100 | 236,007 | -0.18(-2.87%) |