Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.152 | 3.175 | 3.095 | 3.119 | 872,971 | -0.03(-0.95%) |
Oct 30, 2002 | 3.112 | 3.196 | 3.112 | 3.149 | 686,698 | +0.06(+1.87%) |
Oct 29, 2002 | 3.026 | 3.107 | 3.007 | 3.091 | 754,702 | +0.07(+2.21%) |
Oct 28, 2002 | 3.116 | 3.116 | 3.003 | 3.024 | 830,838 | -0.09(-2.92%) |
Oct 25, 2002 | 3.075 | 3.140 | 3.071 | 3.115 | 564,733 | +0.04(+1.23%) |
Oct 24, 2002 | 3.106 | 3.112 | 3.064 | 3.077 | 720,700 | -0.02(-0.70%) |
Oct 23, 2002 | 3.122 | 3.188 | 3.074 | 3.099 | 1,442,140 | -0.03(-0.95%) |
Oct 22, 2002 | 3.193 | 3.201 | 3.093 | 3.129 | 792,401 | -0.11(-3.34%) |
Oct 21, 2002 | 3.194 | 3.247 | 3.155 | 3.237 | 1,271,389 | +0.04(+1.36%) |
Oct 18, 2002 | 3.198 | 3.215 | 3.146 | 3.194 | 1,261,780 | +0.00(+0.14%) |
Oct 17, 2002 | 3.157 | 3.193 | 3.146 | 3.189 | 1,256,606 | +0.06(+1.81%) |
Oct 16, 2002 | 3.081 | 3.180 | 3.081 | 3.132 | 1,322,393 | -0.01(-0.32%) |
Oct 15, 2002 | 3.157 | 3.243 | 3.127 | 3.142 | 5,369,404 | -0.01(-0.17%) |
Oct 14, 2002 | 3.071 | 3.152 | 3.069 | 3.148 | 721,439 | +0.08(+2.65%) |
Oct 11, 2002 | 3.062 | 3.089 | 3.039 | 3.066 | 2,358,723 | +0.04(+1.43%) |
Oct 10, 2002 | 2.990 | 3.039 | 2.985 | 3.023 | 1,797,685 | +0.02(+0.69%) |
Oct 09, 2002 | 3.002 | 3.021 | 2.963 | 3.002 | 1,649,110 | -0.02(-0.60%) |
Oct 08, 2002 | 2.990 | 3.056 | 2.986 | 3.020 | 1,065,897 | +0.04(+1.30%) |
Oct 07, 2002 | 2.976 | 3.001 | 2.971 | 2.982 | 1,289,869 | +0.00(+0.06%) |
Oct 04, 2002 | 2.999 | 3.010 | 2.963 | 2.980 | 1,354,177 | -0.02(-0.78%) |
Oct 03, 2002 | 3.030 | 3.076 | 2.994 | 3.003 | 1,190,079 | -0.02(-0.51%) |
Oct 02, 2002 | 3.014 | 3.089 | 3.008 | 3.019 | 1,887,865 | -0.01(-0.39%) |
Oct 01, 2002 | 2.991 | 3.044 | 2.976 | 3.030 | 1,284,695 | +0.04(+1.36%) |
Sep 30, 2002 | 2.956 | 3.008 | 2.954 | 2.990 | 2,017,961 | +0.03(+1.13%) |
Sep 27, 2002 | 2.972 | 3.017 | 2.931 | 2.956 | 1,460,619 | -0.03(-0.94%) |
Sep 26, 2002 | 2.904 | 2.991 | 2.904 | 2.984 | 1,298,000 | +0.08(+2.76%) |
Sep 25, 2002 | 2.866 | 2.905 | 2.864 | 2.904 | 1,130,945 | +0.04(+1.32%) |
Sep 24, 2002 | 2.864 | 2.886 | 2.841 | 2.866 | 1,188,601 | +0.00(+0.09%) |
Sep 23, 2002 | 2.873 | 2.877 | 2.832 | 2.864 | 829,360 | -0.01(-0.34%) |
Sep 20, 2002 | 2.851 | 2.873 | 2.827 | 2.873 | 9,091,915 | +0.02(+0.82%) |
Sep 19, 2002 | 2.864 | 2.886 | 2.840 | 2.850 | 762,094 | -0.01(-0.35%) |
Sep 18, 2002 | 2.859 | 2.877 | 2.786 | 2.860 | 684,480 | -0.01(-0.28%) |
Sep 17, 2002 | 2.907 | 2.912 | 2.864 | 2.868 | 576,560 | -0.04(-1.24%) |
Sep 16, 2002 | 2.895 | 2.911 | 2.841 | 2.904 | 460,509 | -0.01(-0.34%) |
Sep 13, 2002 | 2.859 | 2.920 | 2.829 | 2.914 | 875,189 | +0.06(+2.12%) |
Sep 12, 2002 | 2.959 | 2.959 | 2.854 | 2.854 | 583,952 | -0.12(-4.15%) |
Sep 11, 2002 | 3.021 | 3.021 | 2.975 | 2.977 | 484,162 | +0.01(+0.18%) |
Sep 10, 2002 | 2.923 | 2.997 | 2.923 | 2.972 | 991,240 | +0.05(+1.67%) |
Sep 09, 2002 | 2.860 | 2.949 | 2.843 | 2.923 | 1,056,288 | +0.06(+2.21%) |
Sep 06, 2002 | 2.808 | 2.873 | 2.790 | 2.860 | 678,567 | +0.07(+2.69%) |
Sep 05, 2002 | 2.796 | 2.823 | 2.774 | 2.785 | 963,890 | -0.02(-0.83%) |
Sep 04, 2002 | 2.747 | 2.833 | 2.730 | 2.809 | 765,051 | +0.06(+2.27%) |
Sep 03, 2002 | 2.823 | 2.823 | 2.735 | 2.746 | 753,963 | -0.08(-2.72%) |
Aug 30, 2002 | 2.836 | 2.855 | 2.818 | 2.823 | 1,104,335 | -0.02(-0.73%) |
Aug 29, 2002 | 2.814 | 2.845 | 2.804 | 2.844 | 975,717 | +0.03(+0.90%) |
Aug 28, 2002 | 2.864 | 2.864 | 2.790 | 2.818 | 868,536 | -0.06(-2.07%) |
Aug 27, 2002 | 2.913 | 2.937 | 2.878 | 2.878 | 769,486 | -0.01(-0.44%) |
Aug 26, 2002 | 2.886 | 2.902 | 2.854 | 2.891 | 508,555 | +0.00(+0.16%) |
Aug 23, 2002 | 2.895 | 2.900 | 2.873 | 2.886 | 739,919 | -0.01(-0.31%) |
Aug 22, 2002 | 2.886 | 2.922 | 2.873 | 2.895 | 567,690 | +0.02(+0.56%) |
Aug 21, 2002 | 2.802 | 2.879 | 2.802 | 2.879 | 1,779,206 | +0.08(+2.84%) |
Aug 20, 2002 | 2.826 | 2.839 | 2.790 | 2.799 | 484,902 | +0.03(+1.07%) |
Aug 16, 2002 | 2.767 | 2.806 | 2.755 | 2.770 | 611,301 | -0.01(-0.23%) |
Aug 15, 2002 | 2.770 | 2.812 | 2.758 | 2.776 | 772,443 | +0.00(+0.06%) |
Aug 14, 2002 | 2.675 | 2.774 | 2.632 | 2.774 | 539,601 | +0.10(+3.71%) |
Aug 13, 2002 | 2.746 | 2.787 | 2.674 | 2.675 | 221,754 | -0.08(-2.82%) |
Aug 12, 2002 | 2.760 | 2.783 | 2.719 | 2.753 | 1,774,032 | -0.02(-0.62%) |
Aug 07, 2002 | 2.760 | 2.793 | 2.696 | 2.770 | 923,975 | +0.04(+1.62%) |
Aug 06, 2002 | 2.624 | 2.773 | 2.624 | 2.726 | 2,169,493 | +0.12(+4.71%) |
Aug 05, 2002 | 2.606 | 2.683 | 2.576 | 2.603 | 1,599,585 | +0.01(+0.31%) |
Aug 02, 2002 | 2.601 | 2.741 | 2.586 | 2.595 | 1,650,589 | -0.03(-0.96%) |