Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.080 | 3.250 | 3.010 | 3.250 | 94,220 | +0.17(+5.49%) |
Oct 30, 2002 | 2.980 | 3.150 | 2.950 | 3.081 | 31,800 | +0.13(+4.44%) |
Oct 29, 2002 | 2.910 | 3.000 | 2.850 | 2.950 | 31,500 | +0.05(+1.72%) |
Oct 28, 2002 | 3.090 | 3.090 | 2.890 | 2.900 | 35,500 | -0.10(-3.37%) |
Oct 25, 2002 | 3.000 | 3.070 | 2.830 | 3.001 | 51,500 | +0.02(+0.70%) |
Oct 24, 2002 | 2.690 | 2.980 | 2.650 | 2.980 | 24,600 | +0.28(+10.41%) |
Oct 23, 2002 | 2.654 | 2.730 | 2.560 | 2.699 | 13,600 | +0.03(+1.28%) |
Oct 22, 2002 | 2.740 | 2.740 | 2.550 | 2.665 | 67,100 | -0.12(-4.48%) |
Oct 21, 2002 | 2.651 | 2.890 | 2.650 | 2.790 | 215,480 | +0.14(+5.28%) |
Oct 18, 2002 | 2.520 | 2.680 | 2.400 | 2.650 | 45,200 | +0.13(+5.16%) |
Oct 17, 2002 | 2.470 | 2.630 | 2.430 | 2.520 | 13,800 | -0.08(-3.08%) |
Oct 16, 2002 | 2.390 | 2.600 | 2.350 | 2.600 | 35,148 | +0.17(+7.00%) |
Oct 15, 2002 | 2.450 | 2.580 | 2.420 | 2.430 | 14,700 | -0.04(-1.62%) |
Oct 14, 2002 | 2.377 | 2.490 | 2.377 | 2.470 | 4,100 | +0.03(+1.23%) |
Oct 11, 2002 | 2.369 | 2.450 | 2.350 | 2.440 | 29,100 | +0.09(+3.83%) |
Oct 10, 2002 | 2.270 | 2.390 | 2.250 | 2.350 | 43,400 | +0.05(+2.17%) |
Oct 09, 2002 | 2.400 | 2.430 | 2.300 | 2.300 | 115,700 | -0.20(-8.00%) |
Oct 08, 2002 | 2.460 | 2.500 | 2.320 | 2.500 | 17,900 | +0.13(+5.49%) |
Oct 07, 2002 | 2.300 | 2.450 | 2.300 | 2.370 | 15,800 | -0.02(-0.84%) |
Oct 04, 2002 | 2.449 | 2.449 | 2.250 | 2.390 | 19,776 | +0.08(+3.42%) |
Oct 03, 2002 | 2.370 | 2.400 | 2.300 | 2.311 | 31,102 | -0.06(-2.49%) |
Oct 02, 2002 | 2.270 | 2.370 | 2.250 | 2.370 | 60,900 | +0.07(+3.04%) |
Oct 01, 2002 | 2.370 | 2.370 | 2.250 | 2.300 | 41,745 | +0.05(+2.22%) |
Sep 30, 2002 | 2.311 | 2.320 | 2.220 | 2.250 | 53,100 | -0.06(-2.60%) |
Sep 27, 2002 | 2.400 | 2.400 | 2.300 | 2.310 | 10,800 | +0.06(+2.67%) |
Sep 26, 2002 | 2.260 | 2.520 | 2.250 | 2.250 | 46,400 | -0.10(-4.26%) |
Sep 25, 2002 | 2.280 | 2.360 | 2.280 | 2.350 | 20,900 | +0.06(+2.62%) |
Sep 24, 2002 | 2.360 | 2.450 | 2.250 | 2.290 | 28,200 | -0.03(-1.34%) |
Sep 23, 2002 | 2.250 | 2.520 | 2.210 | 2.321 | 110,175 | +0.07(+3.16%) |
Sep 20, 2002 | 2.251 | 2.300 | 2.250 | 2.250 | 10,900 | -0.03(-1.26%) |
Sep 19, 2002 | 2.300 | 2.360 | 2.210 | 2.279 | 44,199 | -0.08(-3.45%) |
Sep 18, 2002 | 2.400 | 2.439 | 2.300 | 2.360 | 45,900 | -0.04(-1.67%) |
Sep 17, 2002 | 2.471 | 2.519 | 2.400 | 2.400 | 29,400 | -0.07(-2.83%) |
Sep 16, 2002 | 2.520 | 2.550 | 2.461 | 2.470 | 7,800 | -0.05(-1.98%) |
Sep 13, 2002 | 2.390 | 2.550 | 2.380 | 2.520 | 65,600 | +0.04(+1.61%) |
Sep 12, 2002 | 2.500 | 2.530 | 2.350 | 2.480 | 1,830,000 | +0.16(+6.90%) |
Sep 11, 2002 | 2.336 | 2.499 | 2.320 | 2.320 | 11,900 | -0.01(-0.41%) |
Sep 10, 2002 | 2.380 | 2.381 | 2.260 | 2.330 | 27,300 | -0.07(-2.93%) |
Sep 09, 2002 | 2.450 | 2.540 | 2.380 | 2.400 | 17,100 | -0.04(-1.64%) |
Sep 06, 2002 | 2.460 | 2.538 | 2.380 | 2.440 | 108,000 | -0.10(-3.90%) |
Sep 05, 2002 | 2.510 | 2.550 | 2.300 | 2.539 | 46,200 | -0.05(-1.97%) |
Sep 04, 2002 | 2.600 | 2.600 | 2.510 | 2.590 | 14,000 | +0.09(+3.60%) |
Sep 03, 2002 | 2.610 | 2.680 | 2.500 | 2.500 | 13,400 | -0.13(-4.94%) |
Aug 30, 2002 | 2.700 | 2.700 | 2.550 | 2.630 | 34,400 | -0.12(-4.36%) |
Aug 29, 2002 | 2.550 | 2.750 | 2.260 | 2.750 | 84,300 | +0.16(+6.18%) |
Aug 28, 2002 | 2.610 | 2.610 | 2.550 | 2.590 | 56,000 | -0.00(-0.12%) |
Aug 27, 2002 | 2.650 | 2.660 | 2.580 | 2.593 | 37,900 | -0.04(-1.41%) |
Aug 26, 2002 | 2.650 | 2.700 | 2.600 | 2.630 | 27,400 | -0.01(-0.38%) |
Aug 23, 2002 | 2.590 | 2.640 | 2.550 | 2.640 | 11,250,000 | +0.03(+1.15%) |
Aug 22, 2002 | 2.750 | 2.750 | 2.600 | 2.610 | 114,800 | +0.01(+0.38%) |
Aug 21, 2002 | 2.750 | 2.750 | 2.600 | 2.600 | 21,400 | -0.10(-3.70%) |
Aug 20, 2002 | 2.690 | 2.750 | 2.610 | 2.700 | 53,175 | +0.10(+3.85%) |
Aug 16, 2002 | 2.510 | 2.700 | 2.500 | 2.600 | 30,030 | -0.02(-0.77%) |
Aug 15, 2002 | 2.570 | 2.700 | 2.570 | 2.620 | 410,000 | -0.03(-1.12%) |
Aug 14, 2002 | 2.551 | 2.650 | 2.520 | 2.650 | 2,500 | +0.01(+0.38%) |
Aug 13, 2002 | 2.690 | 2.690 | 2.550 | 2.640 | 11,700 | +0.11(+4.38%) |
Aug 12, 2002 | 2.720 | 2.720 | 2.430 | 2.529 | 30,600 | -0.21(-7.69%) |
Aug 07, 2002 | 2.600 | 2.790 | 2.480 | 2.740 | 26,500 | +0.21(+8.30%) |
Aug 06, 2002 | 2.650 | 2.679 | 2.530 | 2.530 | 22,700 | +0.00(+0.00%) |
Aug 05, 2002 | 2.410 | 2.550 | 2.400 | 2.530 | 1,740,000 | +0.13(+5.42%) |
Aug 02, 2002 | 2.820 | 2.820 | 2.400 | 2.400 | 66,300 | -0.33(-12.09%) |