Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.139 | 3.139 | 3.028 | 3.112 | 1,908,900 | +0.00(+0.07%) |
Oct 30, 2002 | 3.111 | 3.133 | 3.078 | 3.110 | 423,900 | +0.00(+0.14%) |
Oct 29, 2002 | 3.111 | 3.111 | 3.072 | 3.106 | 782,100 | -0.01(-0.21%) |
Oct 28, 2002 | 3.089 | 3.155 | 3.068 | 3.112 | 875,700 | +0.04(+1.45%) |
Oct 25, 2002 | 3.028 | 3.102 | 3.028 | 3.068 | 568,125 | +0.04(+1.17%) |
Oct 24, 2002 | 3.001 | 3.056 | 3.001 | 3.032 | 253,800 | -0.00(-0.04%) |
Oct 23, 2002 | 3.039 | 3.056 | 3.028 | 3.033 | 216,000 | -0.00(-0.04%) |
Oct 22, 2002 | 2.978 | 3.052 | 2.978 | 3.034 | 600,300 | +0.05(+1.64%) |
Oct 21, 2002 | 2.917 | 3.022 | 2.917 | 2.986 | 1,519,200 | +0.01(+0.49%) |
Oct 18, 2002 | 2.967 | 2.980 | 2.922 | 2.971 | 1,582,659 | +0.05(+1.87%) |
Oct 17, 2002 | 3.000 | 3.054 | 2.889 | 2.917 | 321,300 | -0.12(-3.85%) |
Oct 16, 2002 | 2.982 | 3.086 | 2.964 | 3.033 | 26,820,000 | +0.05(+1.71%) |
Oct 15, 2002 | 2.983 | 2.989 | 2.941 | 2.982 | 195,300 | +0.03(+0.90%) |
Oct 14, 2002 | 2.928 | 2.993 | 2.928 | 2.956 | 332,100 | -0.03(-0.93%) |
Oct 11, 2002 | 3.027 | 3.082 | 2.898 | 2.983 | 1,729,800 | +0.01(+0.19%) |
Oct 10, 2002 | 2.940 | 3.044 | 2.940 | 2.978 | 952,200 | +0.00(+0.00%) |
Oct 09, 2002 | 2.999 | 2.999 | 2.923 | 2.978 | 229,500 | -0.02(-0.52%) |
Oct 08, 2002 | 2.950 | 3.030 | 2.939 | 2.993 | 297,900 | +0.04(+1.35%) |
Oct 07, 2002 | 2.933 | 2.986 | 2.922 | 2.953 | 293,400 | -0.00(-0.08%) |
Oct 04, 2002 | 2.961 | 2.992 | 2.944 | 2.956 | 202,500 | +0.01(+0.19%) |
Oct 03, 2002 | 2.967 | 3.004 | 2.928 | 2.950 | 453,600 | -0.01(-0.38%) |
Oct 02, 2002 | 3.067 | 3.116 | 2.938 | 2.961 | 540,900 | -0.15(-4.82%) |
Oct 01, 2002 | 3.100 | 3.169 | 3.068 | 3.111 | 892,800 | +0.01(+0.36%) |
Sep 30, 2002 | 3.106 | 3.122 | 3.000 | 3.100 | 740,700 | -0.01(-0.32%) |
Sep 27, 2002 | 3.103 | 3.111 | 3.069 | 3.110 | 276,300 | -0.01(-0.21%) |
Sep 26, 2002 | 3.022 | 3.122 | 3.022 | 3.117 | 506,700 | +0.09(+3.13%) |
Sep 25, 2002 | 3.076 | 3.111 | 3.014 | 3.022 | 576,279 | +0.00(+0.00%) |
Sep 24, 2002 | 3.044 | 3.076 | 3.014 | 3.022 | 468,000 | -0.04(-1.45%) |
Sep 23, 2002 | 3.106 | 3.119 | 3.044 | 3.067 | 346,500 | -0.08(-2.47%) |
Sep 20, 2002 | 3.087 | 3.144 | 3.087 | 3.144 | 640,800 | +0.06(+1.80%) |
Sep 19, 2002 | 3.073 | 3.121 | 3.072 | 3.089 | 497,700 | +0.00(+0.00%) |
Sep 18, 2002 | 3.099 | 3.122 | 3.072 | 3.089 | 364,500 | -0.01(-0.36%) |
Sep 17, 2002 | 3.091 | 3.114 | 3.069 | 3.100 | 403,740 | +0.01(+0.36%) |
Sep 16, 2002 | 3.068 | 3.106 | 3.067 | 3.089 | 348,930 | +0.01(+0.36%) |
Sep 13, 2002 | 3.011 | 3.090 | 3.011 | 3.078 | 270,900 | +0.05(+1.50%) |
Sep 12, 2002 | 3.077 | 3.077 | 3.000 | 3.032 | 277,200 | +0.01(+0.33%) |
Sep 11, 2002 | 3.072 | 3.122 | 3.020 | 3.022 | 306,900 | -0.08(-2.51%) |
Sep 10, 2002 | 3.022 | 3.123 | 2.978 | 3.100 | 39,600,000 | +0.06(+1.82%) |
Sep 09, 2002 | 3.000 | 3.070 | 2.991 | 3.044 | 345,600 | +0.04(+1.48%) |
Sep 06, 2002 | 3.003 | 3.056 | 2.936 | 3.000 | 302,580 | +0.00(+0.15%) |
Sep 05, 2002 | 3.116 | 3.116 | 2.944 | 2.996 | 418,500 | -0.07(-2.42%) |
Sep 04, 2002 | 3.080 | 3.122 | 3.023 | 3.070 | 72,000 | -0.01(-0.47%) |
Sep 03, 2002 | 3.100 | 3.122 | 2.994 | 3.084 | 244,800 | -0.03(-0.89%) |
Aug 30, 2002 | 3.083 | 3.122 | 3.083 | 3.112 | 214,200 | +0.03(+0.83%) |
Aug 29, 2002 | 3.111 | 3.167 | 3.083 | 3.087 | 839,349 | -0.02(-0.57%) |
Aug 28, 2002 | 3.117 | 3.139 | 3.100 | 3.104 | 900,900 | -0.01(-0.46%) |
Aug 27, 2002 | 3.122 | 3.122 | 3.100 | 3.119 | 121,500 | +0.01(+0.18%) |
Aug 26, 2002 | 3.111 | 3.122 | 3.100 | 3.113 | 100,800 | +0.00(+0.04%) |
Aug 23, 2002 | 3.084 | 3.122 | 3.080 | 3.112 | 1,297,800 | +0.01(+0.21%) |
Aug 22, 2002 | 3.111 | 3.111 | 3.089 | 3.106 | 243,000 | -0.01(-0.18%) |
Aug 21, 2002 | 3.122 | 3.122 | 3.063 | 3.111 | 116,100 | -0.01(-0.32%) |
Aug 20, 2002 | 3.100 | 3.122 | 3.057 | 3.121 | 1,064,700 | +0.05(+1.48%) |
Aug 16, 2002 | 3.056 | 3.111 | 3.056 | 3.076 | 157,320 | +0.01(+0.29%) |
Aug 15, 2002 | 3.111 | 3.111 | 3.050 | 3.067 | 223,200 | -0.04(-1.39%) |
Aug 14, 2002 | 3.033 | 3.051 | 2.944 | 3.110 | 316,800 | +0.06(+2.12%) |
Aug 13, 2002 | 2.946 | 3.109 | 2.944 | 3.046 | 123,300 | +0.06(+2.12%) |
Aug 12, 2002 | 3.000 | 3.021 | 2.944 | 2.982 | 73,800 | -0.02(-0.70%) |
Aug 07, 2002 | 2.981 | 3.106 | 2.917 | 3.003 | 371,700 | +0.08(+2.74%) |
Aug 06, 2002 | 2.916 | 2.956 | 2.889 | 2.923 | 539,100 | +0.01(+0.42%) |
Aug 05, 2002 | 3.012 | 3.067 | 2.889 | 2.911 | 389,700 | -0.13(-4.20%) |
Aug 02, 2002 | 2.992 | 3.042 | 2.978 | 3.039 | 199,800 | +0.03(+0.96%) |