Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.501 | 3.561 | 3.352 | 3.448 | 5,224,380 | -0.03(-0.72%) |
Oct 30, 2002 | 3.332 | 3.516 | 3.332 | 3.473 | 5,216,863 | +0.14(+4.28%) |
Oct 29, 2002 | 3.374 | 3.376 | 3.293 | 3.331 | 4,050,640 | -0.08(-2.35%) |
Oct 28, 2002 | 3.468 | 3.479 | 3.336 | 3.411 | 4,440,992 | +0.01(+0.44%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.332 | 3.396 | 12,174,471 | -0.17(-4.70%) |
Oct 24, 2002 | 3.660 | 3.662 | 3.541 | 3.564 | 3,511,020 | -0.05(-1.49%) |
Oct 23, 2002 | 3.467 | 3.629 | 3.464 | 3.618 | 6,561,886 | +0.15(+4.35%) |
Oct 22, 2002 | 3.441 | 3.469 | 3.346 | 3.467 | 6,451,277 | -0.05(-1.51%) |
Oct 21, 2002 | 3.447 | 3.562 | 3.445 | 3.520 | 3,682,839 | +0.04(+1.26%) |
Oct 18, 2002 | 3.478 | 3.512 | 3.426 | 3.476 | 2,706,154 | -0.02(-0.59%) |
Oct 17, 2002 | 3.468 | 3.500 | 3.406 | 3.497 | 2,411,376 | +0.12(+3.42%) |
Oct 16, 2002 | 3.433 | 3.443 | 3.350 | 3.381 | 2,588,028 | -0.05(-1.52%) |
Oct 15, 2002 | 3.390 | 3.449 | 3.390 | 3.433 | 4,389,983 | +0.10(+3.05%) |
Oct 14, 2002 | 3.166 | 3.350 | 3.157 | 3.332 | 4,046,344 | +0.17(+5.30%) |
Oct 11, 2002 | 3.134 | 3.186 | 3.107 | 3.164 | 3,391,820 | +0.06(+1.95%) |
Oct 10, 2002 | 3.102 | 3.114 | 3.017 | 3.104 | 7,226,075 | +0.00(+0.06%) |
Oct 09, 2002 | 3.180 | 3.188 | 3.087 | 3.102 | 3,243,626 | -0.08(-2.46%) |
Oct 08, 2002 | 3.222 | 3.243 | 3.128 | 3.180 | 4,020,571 | -0.04(-1.30%) |
Oct 07, 2002 | 3.255 | 3.318 | 3.213 | 3.222 | 2,851,126 | -0.03(-1.06%) |
Oct 04, 2002 | 3.343 | 3.371 | 3.226 | 3.256 | 3,669,952 | -0.08(-2.26%) |
Oct 03, 2002 | 3.352 | 3.403 | 3.296 | 3.332 | 4,634,288 | -0.07(-1.95%) |
Oct 02, 2002 | 3.352 | 3.508 | 3.344 | 3.398 | 7,949,864 | +0.04(+1.08%) |
Oct 01, 2002 | 3.269 | 3.369 | 3.269 | 3.362 | 3,048,181 | +0.01(+0.39%) |
Sep 30, 2002 | 3.323 | 3.376 | 3.251 | 3.349 | 3,410,076 | +0.03(+0.78%) |
Sep 27, 2002 | 3.282 | 3.385 | 3.276 | 3.323 | 2,703,469 | +0.01(+0.31%) |
Sep 26, 2002 | 3.231 | 3.334 | 3.217 | 3.312 | 2,712,060 | +0.09(+2.95%) |
Sep 25, 2002 | 3.118 | 3.235 | 3.073 | 3.217 | 7,317,891 | +0.13(+4.32%) |
Sep 24, 2002 | 3.175 | 3.175 | 3.080 | 3.084 | 3,401,485 | -0.10(-3.10%) |
Sep 23, 2002 | 3.194 | 3.245 | 3.159 | 3.183 | 2,516,615 | +0.01(+0.47%) |
Sep 20, 2002 | 3.187 | 3.227 | 3.168 | 3.168 | 2,876,362 | -0.02(-0.58%) |
Sep 19, 2002 | 3.213 | 3.278 | 3.187 | 3.187 | 4,251,990 | -0.09(-2.87%) |
Sep 18, 2002 | 3.250 | 3.292 | 3.215 | 3.281 | 3,785,930 | +0.04(+1.26%) |
Sep 17, 2002 | 3.259 | 3.284 | 3.214 | 3.240 | 4,655,766 | -0.08(-2.44%) |
Sep 16, 2002 | 3.280 | 3.338 | 3.252 | 3.321 | 3,146,977 | +0.04(+1.25%) |
Sep 13, 2002 | 3.247 | 3.303 | 3.233 | 3.280 | 3,937,883 | +0.01(+0.43%) |
Sep 12, 2002 | 3.306 | 3.316 | 3.245 | 3.266 | 4,463,006 | -0.05(-1.54%) |
Sep 11, 2002 | 3.306 | 3.329 | 3.306 | 3.317 | 3,922,849 | +0.03(+0.76%) |
Sep 10, 2002 | 3.231 | 3.296 | 3.225 | 3.292 | 2,206,267 | +0.07(+2.32%) |
Sep 09, 2002 | 3.208 | 3.240 | 3.178 | 3.217 | 2,603,599 | -0.01(-0.43%) |
Sep 06, 2002 | 3.215 | 3.259 | 3.185 | 3.231 | 1,967,867 | +0.06(+1.91%) |
Sep 05, 2002 | 3.110 | 3.185 | 3.107 | 3.171 | 2,433,927 | +0.03(+1.04%) |
Sep 04, 2002 | 3.143 | 3.160 | 3.044 | 3.138 | 2,116,062 | +0.01(+0.45%) |
Sep 03, 2002 | 3.198 | 3.199 | 3.095 | 3.124 | 3,356,382 | -0.12(-3.70%) |
Aug 30, 2002 | 3.194 | 3.284 | 3.189 | 3.244 | 2,797,433 | +0.05(+1.69%) |
Aug 29, 2002 | 3.227 | 3.264 | 3.176 | 3.190 | 3,165,770 | -0.07(-2.09%) |
Aug 28, 2002 | 3.335 | 3.336 | 3.249 | 3.258 | 2,597,693 | -0.08(-2.53%) |
Aug 27, 2002 | 3.376 | 3.390 | 3.317 | 3.343 | 3,251,143 | +0.04(+1.07%) |
Aug 26, 2002 | 3.269 | 3.324 | 3.222 | 3.308 | 1,616,175 | +0.04(+1.25%) |
Aug 23, 2002 | 3.316 | 3.316 | 3.260 | 3.267 | 2,496,212 | -0.05(-1.65%) |
Aug 22, 2002 | 3.228 | 3.329 | 3.228 | 3.322 | 2,684,139 | +0.08(+2.62%) |
Aug 21, 2002 | 3.211 | 3.255 | 3.161 | 3.237 | 2,003,842 | +0.03(+0.81%) |
Aug 20, 2002 | 3.283 | 3.283 | 3.187 | 3.211 | 2,026,930 | -0.06(-1.77%) |
Aug 16, 2002 | 3.320 | 3.320 | 3.237 | 3.269 | 4,641,805 | -0.06(-1.82%) |
Aug 15, 2002 | 3.255 | 3.349 | 3.255 | 3.329 | 4,264,340 | +0.08(+2.58%) |
Aug 14, 2002 | 3.227 | 3.261 | 3.164 | 3.245 | 4,092,520 | +0.03(+1.04%) |
Aug 13, 2002 | 3.283 | 3.333 | 3.209 | 3.212 | 4,541,935 | -0.14(-4.19%) |
Aug 12, 2002 | 3.307 | 3.373 | 3.236 | 3.352 | 2,125,726 | +0.22(+6.95%) |
Aug 07, 2002 | 3.143 | 3.152 | 3.048 | 3.134 | 2,303,989 | +0.04(+1.42%) |
Aug 06, 2002 | 3.054 | 3.123 | 3.044 | 3.091 | 2,873,140 | +0.12(+3.91%) |
Aug 05, 2002 | 3.080 | 3.142 | 2.968 | 2.974 | 3,116,372 | -0.11(-3.53%) |
Aug 02, 2002 | 3.071 | 3.150 | 3.036 | 3.083 | 3,882,579 | -0.01(-0.42%) |