Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.420 | 3.470 | 3.280 | 3.280 | 60,391 | -0.05(-1.50%) |
Oct 30, 2002 | 3.570 | 3.570 | 3.300 | 3.330 | 7,490,000 | -0.07(-2.06%) |
Oct 29, 2002 | 3.250 | 3.700 | 3.050 | 3.400 | 267,015 | +0.19(+5.92%) |
Oct 28, 2002 | 3.430 | 3.480 | 3.210 | 3.210 | 165,425 | -0.28(-8.02%) |
Oct 25, 2002 | 3.590 | 3.620 | 3.400 | 3.490 | 63,100 | -0.02(-0.57%) |
Oct 24, 2002 | 3.750 | 3.800 | 3.510 | 3.510 | 90,700 | -0.24(-6.40%) |
Oct 23, 2002 | 3.760 | 3.950 | 3.650 | 3.750 | 65,225 | +0.00(+0.00%) |
Oct 22, 2002 | 3.850 | 4.000 | 3.550 | 3.750 | 228,100 | +0.07(+1.90%) |
Oct 21, 2002 | 3.880 | 3.900 | 3.680 | 3.680 | 55,100 | -0.26(-6.60%) |
Oct 18, 2002 | 3.960 | 4.044 | 3.850 | 3.940 | 25,300 | -0.02(-0.51%) |
Oct 17, 2002 | 4.090 | 4.090 | 3.800 | 3.960 | 62,000 | +0.03(+0.76%) |
Oct 16, 2002 | 4.000 | 4.040 | 3.810 | 3.930 | 54,400 | -0.07(-1.75%) |
Oct 15, 2002 | 3.850 | 4.000 | 3.800 | 4.000 | 50,100 | +0.20(+5.26%) |
Oct 14, 2002 | 4.150 | 4.150 | 3.750 | 3.800 | 69,775 | -0.19(-4.76%) |
Oct 11, 2002 | 3.750 | 4.100 | 3.670 | 3.990 | 58,905 | +0.19(+5.00%) |
Oct 10, 2002 | 3.890 | 4.020 | 3.620 | 3.800 | 81,100 | +0.05(+1.33%) |
Oct 09, 2002 | 4.090 | 4.090 | 3.750 | 3.750 | 122,500 | -0.30(-7.41%) |
Oct 08, 2002 | 4.150 | 4.150 | 3.920 | 4.050 | 116,200 | +0.00(+0.01%) |
Oct 07, 2002 | 4.090 | 4.150 | 3.930 | 4.050 | 34,800 | -0.01(-0.26%) |
Oct 04, 2002 | 4.300 | 4.310 | 3.950 | 4.060 | 89,851 | -0.28(-6.45%) |
Oct 03, 2002 | 4.250 | 4.350 | 4.100 | 4.340 | 59,470 | +0.18(+4.30%) |
Oct 02, 2002 | 4.330 | 4.400 | 4.150 | 4.161 | 54,754 | -0.14(-3.23%) |
Oct 01, 2002 | 4.350 | 4.400 | 4.081 | 4.300 | 60,705 | -0.02(-0.46%) |
Sep 30, 2002 | 4.500 | 4.500 | 3.910 | 4.320 | 161,875 | -0.18(-4.00%) |
Sep 27, 2002 | 4.760 | 4.800 | 4.500 | 4.500 | 57,300 | -0.35(-7.22%) |
Sep 26, 2002 | 4.710 | 4.850 | 4.560 | 4.850 | 89,152 | +0.10(+2.11%) |
Sep 25, 2002 | 4.700 | 4.850 | 4.660 | 4.750 | 161,700 | +0.10(+2.15%) |
Sep 24, 2002 | 4.170 | 4.650 | 4.150 | 4.650 | 208,100 | +0.45(+10.71%) |
Sep 23, 2002 | 4.010 | 4.350 | 4.000 | 4.200 | 190,874 | +0.20(+5.00%) |
Sep 20, 2002 | 4.000 | 4.129 | 3.990 | 4.000 | 282,000 | +0.03(+0.76%) |
Sep 19, 2002 | 3.940 | 4.030 | 3.910 | 3.970 | 148,800 | +0.02(+0.51%) |
Sep 18, 2002 | 3.900 | 3.960 | 3.570 | 3.950 | 127,021 | +0.01(+0.25%) |
Sep 17, 2002 | 4.160 | 4.190 | 3.920 | 3.940 | 70,700 | -0.17(-4.14%) |
Sep 16, 2002 | 4.080 | 4.170 | 4.010 | 4.110 | 31,493 | +0.04(+0.98%) |
Sep 13, 2002 | 4.030 | 4.155 | 3.960 | 4.070 | 105,930 | -0.02(-0.49%) |
Sep 12, 2002 | 4.070 | 4.260 | 4.000 | 4.090 | 116,678 | +0.02(+0.52%) |
Sep 11, 2002 | 4.030 | 4.070 | 3.920 | 4.069 | 47,000 | -0.00(-0.02%) |
Sep 10, 2002 | 4.040 | 4.089 | 4.000 | 4.070 | 76,700 | +0.02(+0.49%) |
Sep 09, 2002 | 4.070 | 4.140 | 4.050 | 4.050 | 48,000 | -0.18(-4.26%) |
Sep 06, 2002 | 4.030 | 4.230 | 4.030 | 4.230 | 49,100 | +0.15(+3.68%) |
Sep 05, 2002 | 4.190 | 4.240 | 4.050 | 4.080 | 30,100 | -0.11(-2.63%) |
Sep 04, 2002 | 4.180 | 4.240 | 4.020 | 4.190 | 89,036 | +0.17(+4.23%) |
Sep 03, 2002 | 4.230 | 4.260 | 4.020 | 4.020 | 88,080 | -0.23(-5.41%) |
Aug 30, 2002 | 4.270 | 4.350 | 4.150 | 4.250 | 143,600 | -0.04(-0.93%) |
Aug 29, 2002 | 4.060 | 4.300 | 4.060 | 4.290 | 85,450 | +0.26(+6.45%) |
Aug 28, 2002 | 4.150 | 4.200 | 4.010 | 4.030 | 77,698 | -0.04(-0.98%) |
Aug 27, 2002 | 4.240 | 4.240 | 4.060 | 4.070 | 36,300 | -0.12(-2.86%) |
Aug 26, 2002 | 4.300 | 4.360 | 4.000 | 4.190 | 88,216 | -0.02(-0.48%) |
Aug 23, 2002 | 4.390 | 4.390 | 4.200 | 4.210 | 32,300 | -0.19(-4.32%) |
Aug 22, 2002 | 4.350 | 4.410 | 4.140 | 4.400 | 40,400 | +0.08(+1.85%) |
Aug 21, 2002 | 4.110 | 4.320 | 4.020 | 4.320 | 60,203 | +0.22(+5.37%) |
Aug 20, 2002 | 4.300 | 4.370 | 4.060 | 4.100 | 77,600 | -0.46(-10.09%) |
Aug 16, 2002 | 4.210 | 4.570 | 4.150 | 4.560 | 60,114 | +0.36(+8.55%) |
Aug 15, 2002 | 4.280 | 4.370 | 4.100 | 4.201 | 23,892 | -0.09(-2.07%) |
Aug 14, 2002 | 4.150 | 4.350 | 3.950 | 4.290 | 44,700 | +0.14(+3.37%) |
Aug 13, 2002 | 4.200 | 4.450 | 4.040 | 4.150 | 105,200 | -0.09(-2.12%) |
Aug 12, 2002 | 4.180 | 4.350 | 4.010 | 4.240 | 98,390 | +0.19(+4.69%) |
Aug 07, 2002 | 4.190 | 4.210 | 3.860 | 4.050 | 57,100 | -0.15(-3.57%) |
Aug 06, 2002 | 3.875 | 4.240 | 3.840 | 4.200 | 71,900 | +0.35(+9.09%) |
Aug 05, 2002 | 4.200 | 4.250 | 3.820 | 3.850 | 7,380,000 | -0.14(-3.51%) |
Aug 02, 2002 | 4.280 | 4.300 | 3.990 | 3.990 | 353,000 | -0.27(-6.34%) |