Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.911 | 2.996 | 2.910 | 2.910 | 500 | +0.01(+0.34%) |
Oct 30, 2002 | 3.000 | 3.000 | 2.850 | 2.900 | 5,300 | -0.20(-6.45%) |
Oct 29, 2002 | 3.000 | 3.400 | 3.000 | 3.100 | 1,500 | +0.15(+5.08%) |
Oct 28, 2002 | 3.250 | 3.250 | 2.850 | 2.950 | 9,600 | -0.15(-4.84%) |
Oct 25, 2002 | 3.060 | 3.150 | 3.060 | 3.100 | 2,800 | +0.14(+4.73%) |
Oct 24, 2002 | 3.000 | 3.289 | 2.960 | 2.960 | 3,200 | +0.11(+3.86%) |
Oct 23, 2002 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 3.150 | 3.150 | 2.820 | 2.850 | 6,100 | -0.00(-0.00%) |
Oct 21, 2002 | 2.830 | 2.860 | 2.830 | 2.850 | 900 | -0.08(-2.73%) |
Oct 18, 2002 | 2.800 | 2.930 | 2.780 | 2.930 | 1,300 | +0.09(+3.17%) |
Oct 17, 2002 | 2.850 | 2.850 | 2.810 | 2.840 | 1,000 | +0.09(+3.27%) |
Oct 16, 2002 | 2.760 | 2.900 | 2.750 | 2.750 | 11,100 | -0.12(-4.15%) |
Oct 15, 2002 | 2.800 | 3.000 | 2.790 | 2.869 | 9,350 | +0.07(+2.46%) |
Oct 14, 2002 | 2.930 | 2.930 | 2.800 | 2.800 | 5,100 | -0.06(-2.10%) |
Oct 11, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | +0.01(+0.35%) |
Oct 10, 2002 | 2.920 | 3.000 | 2.850 | 2.850 | 9,300 | -0.05(-1.72%) |
Oct 09, 2002 | 2.860 | 2.910 | 2.850 | 2.900 | 5,700 | +0.05(+1.75%) |
Oct 08, 2002 | 2.910 | 2.910 | 2.800 | 2.850 | 7,100 | +0.00(+0.00%) |
Oct 07, 2002 | 3.110 | 3.133 | 2.850 | 2.850 | 17,100 | -0.26(-8.36%) |
Oct 04, 2002 | 3.200 | 3.200 | 3.050 | 3.110 | 5,600 | -0.07(-2.20%) |
Oct 03, 2002 | 3.000 | 3.180 | 3.000 | 3.180 | 42,200 | +0.18(+6.00%) |
Oct 02, 2002 | 2.950 | 3.130 | 2.940 | 3.000 | 20,900 | -0.13(-4.15%) |
Oct 01, 2002 | 3.190 | 3.250 | 3.130 | 3.130 | 6,300 | +0.01(+0.32%) |
Sep 30, 2002 | 3.260 | 3.260 | 3.110 | 3.120 | 13,400 | -0.23(-6.87%) |
Sep 27, 2002 | 3.400 | 3.400 | 3.350 | 3.350 | 800 | -0.19(-5.37%) |
Sep 26, 2002 | 3.360 | 3.540 | 3.340 | 3.540 | 1,500 | +0.15(+4.42%) |
Sep 25, 2002 | 3.450 | 3.450 | 3.350 | 3.390 | 5,900 | +0.04(+1.19%) |
Sep 24, 2002 | 3.550 | 3.551 | 3.350 | 3.350 | 2,500 | -0.25(-6.94%) |
Sep 23, 2002 | 3.570 | 3.600 | 3.450 | 3.600 | 10,300 | -0.02(-0.55%) |
Sep 20, 2002 | 3.560 | 3.749 | 3.550 | 3.620 | 6,500 | +0.01(+0.37%) |
Sep 19, 2002 | 3.801 | 3.810 | 3.600 | 3.607 | 3,500 | -0.25(-6.56%) |
Sep 18, 2002 | 3.930 | 3.950 | 3.700 | 3.860 | 4,500 | -0.10(-2.55%) |
Sep 17, 2002 | 4.011 | 4.030 | 3.961 | 3.961 | 12,000 | -0.04(-0.98%) |
Sep 16, 2002 | 3.970 | 4.039 | 3.970 | 4.000 | 7,400 | +0.15(+3.90%) |
Sep 13, 2002 | 4.000 | 4.010 | 3.850 | 3.850 | 10,000 | -0.10(-2.53%) |
Sep 12, 2002 | 4.040 | 4.040 | 3.950 | 3.950 | 2,100 | +0.00(+0.04%) |
Sep 11, 2002 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.000 | 4.040 | 3.850 | 3.949 | 5,500 | -0.04(-1.04%) |
Sep 09, 2002 | 3.760 | 3.990 | 3.760 | 3.990 | 600 | +0.04(+1.01%) |
Sep 06, 2002 | 3.970 | 3.970 | 3.950 | 3.950 | 2,500 | +0.05(+1.28%) |
Sep 05, 2002 | 3.950 | 3.950 | 3.900 | 3.900 | 300 | -0.10(-2.50%) |
Sep 04, 2002 | 4.040 | 4.050 | 4.000 | 4.000 | 1,700 | +0.30(+8.11%) |
Sep 03, 2002 | 3.760 | 3.990 | 3.600 | 3.700 | 9,400 | -0.28(-7.01%) |
Aug 30, 2002 | 3.710 | 3.979 | 3.670 | 3.979 | 3,800 | +0.23(+6.11%) |
Aug 29, 2002 | 3.910 | 4.000 | 3.680 | 3.750 | 22,800 | -0.19(-4.82%) |
Aug 28, 2002 | 4.000 | 4.000 | 3.940 | 3.940 | 1,300 | -0.02(-0.51%) |
Aug 27, 2002 | 4.000 | 4.000 | 3.960 | 3.960 | 2,000 | -0.14(-3.41%) |
Aug 26, 2002 | 4.000 | 4.100 | 4.000 | 4.100 | 400 | +0.10(+2.50%) |
Aug 23, 2002 | 3.940 | 4.000 | 3.919 | 4.000 | 1,100 | +0.00(+0.00%) |
Aug 22, 2002 | 3.951 | 4.000 | 3.951 | 4.000 | 1,600 | +0.09(+2.30%) |
Aug 21, 2002 | 4.002 | 4.012 | 3.900 | 3.910 | 13,300 | -0.12(-2.98%) |
Aug 20, 2002 | 4.000 | 4.031 | 4.000 | 4.030 | 800 | -0.12(-2.89%) |
Aug 16, 2002 | 4.290 | 4.300 | 4.100 | 4.150 | 1,300 | -0.35(-7.78%) |
Aug 15, 2002 | 4.290 | 4.500 | 4.290 | 4.500 | 1,100 | +0.10(+2.25%) |
Aug 14, 2002 | 4.400 | 4.500 | 4.321 | 4.401 | 2,000 | -0.16(-3.49%) |
Aug 13, 2002 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.26(+6.05%) |
Aug 12, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.45%) |
Aug 07, 2002 | 4.250 | 4.370 | 4.002 | 4.002 | 2,000 | -0.10(-2.41%) |
Aug 06, 2002 | 3.752 | 4.240 | 3.750 | 4.101 | 2,700 | +0.40(+10.84%) |
Aug 05, 2002 | 4.040 | 4.040 | 3.700 | 3.700 | 6,700 | -0.10(-2.68%) |
Aug 02, 2002 | 3.910 | 3.910 | 3.801 | 3.802 | 2,300 | +0.05(+1.38%) |