Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.683 | 3.688 | 3.612 | 3.688 | 109,809 | +0.02(+0.46%) |
Oct 30, 2002 | 3.663 | 3.678 | 3.663 | 3.671 | 44,935 | +0.01(+0.23%) |
Oct 29, 2002 | 3.663 | 3.664 | 3.626 | 3.663 | 47,834 | -0.00(-0.04%) |
Oct 28, 2002 | 3.663 | 3.673 | 3.614 | 3.664 | 51,482 | -0.02(-0.60%) |
Oct 25, 2002 | 3.658 | 3.686 | 3.612 | 3.686 | 62,793 | +0.06(+1.76%) |
Oct 24, 2002 | 3.663 | 3.663 | 3.622 | 3.622 | 28,270 | -0.02(-0.46%) |
Oct 23, 2002 | 3.601 | 3.639 | 3.596 | 3.639 | 48,804 | +0.07(+1.88%) |
Oct 22, 2002 | 3.595 | 3.599 | 3.570 | 3.572 | 5,951 | -0.03(-0.70%) |
Oct 21, 2002 | 3.540 | 3.661 | 3.540 | 3.597 | 27,973 | +0.08(+2.20%) |
Oct 18, 2002 | 3.575 | 3.587 | 3.528 | 3.520 | 36,612 | -0.06(-1.55%) |
Oct 17, 2002 | 3.557 | 3.579 | 3.528 | 3.575 | 37,198 | +0.03(+0.80%) |
Oct 16, 2002 | 3.587 | 3.591 | 3.535 | 3.547 | 8,034 | -0.04(-1.12%) |
Oct 15, 2002 | 3.575 | 3.612 | 3.565 | 3.587 | 152,364 | +0.03(+0.90%) |
Oct 14, 2002 | 3.498 | 3.562 | 3.498 | 3.555 | 18,414 | +0.03(+0.76%) |
Oct 11, 2002 | 3.406 | 3.528 | 3.406 | 3.528 | 18,450 | +0.04(+1.26%) |
Oct 10, 2002 | 3.503 | 3.517 | 3.411 | 3.484 | 82,729 | +0.03(+0.97%) |
Oct 09, 2002 | 3.525 | 3.527 | 3.419 | 3.451 | 57,136 | -0.08(-2.20%) |
Oct 08, 2002 | 3.502 | 3.557 | 3.491 | 3.528 | 31,544 | +0.08(+2.44%) |
Oct 07, 2002 | 3.453 | 3.562 | 3.428 | 3.444 | 97,905 | -0.04(-1.25%) |
Oct 04, 2002 | 3.470 | 3.567 | 3.456 | 3.488 | 64,873 | +0.01(+0.29%) |
Oct 03, 2002 | 3.461 | 3.483 | 3.444 | 3.478 | 27,080 | +0.03(+0.98%) |
Oct 02, 2002 | 3.449 | 3.491 | 3.441 | 3.444 | 125,879 | -0.01(-0.15%) |
Oct 01, 2002 | 3.375 | 3.453 | 3.374 | 3.449 | 73,801 | +0.03(+0.79%) |
Sep 30, 2002 | 3.412 | 3.444 | 3.402 | 3.423 | 75,586 | +0.01(+0.35%) |
Sep 27, 2002 | 3.428 | 3.441 | 3.397 | 3.411 | 663,617 | -0.03(-0.93%) |
Sep 26, 2002 | 3.362 | 3.443 | 3.362 | 3.443 | 36,007 | +0.00(+0.10%) |
Sep 25, 2002 | 3.362 | 3.439 | 3.360 | 3.439 | 164,565 | +0.04(+1.09%) |
Sep 24, 2002 | 3.399 | 3.436 | 3.360 | 3.402 | 161,589 | +0.00(+0.00%) |
Sep 23, 2002 | 3.399 | 3.424 | 3.365 | 3.402 | 26,485 | +0.02(+0.60%) |
Sep 20, 2002 | 3.528 | 3.570 | 3.238 | 3.382 | 134,806 | -0.01(-0.25%) |
Sep 19, 2002 | 3.456 | 3.456 | 3.360 | 3.391 | 50,589 | -0.06(-1.85%) |
Sep 18, 2002 | 3.511 | 3.570 | 3.448 | 3.454 | 54,755 | +0.01(+0.24%) |
Sep 17, 2002 | 3.528 | 3.535 | 3.446 | 3.446 | 80,943 | +0.03(+0.74%) |
Sep 16, 2002 | 3.503 | 3.508 | 3.421 | 3.421 | 11,605 | -0.08(-2.35%) |
Sep 13, 2002 | 3.463 | 3.518 | 3.463 | 3.503 | 42,257 | +0.05(+1.56%) |
Sep 12, 2002 | 3.433 | 3.461 | 3.428 | 3.449 | 14,581 | +0.02(+0.49%) |
Sep 11, 2002 | 3.470 | 3.470 | 3.433 | 3.433 | 16,367 | -0.03(-0.73%) |
Sep 10, 2002 | 3.417 | 3.507 | 3.389 | 3.458 | 63,385 | +0.07(+1.98%) |
Sep 09, 2002 | 3.322 | 3.404 | 3.286 | 3.391 | 30,651 | +0.05(+1.56%) |
Sep 06, 2002 | 3.302 | 3.340 | 3.270 | 3.339 | 35,412 | +0.06(+1.90%) |
Sep 05, 2002 | 3.246 | 3.293 | 3.231 | 3.276 | 193,651 | +0.02(+0.57%) |
Sep 04, 2002 | 3.234 | 3.260 | 3.234 | 3.258 | 184,813 | +0.02(+0.73%) |
Sep 03, 2002 | 3.219 | 3.243 | 3.192 | 3.234 | 47,304 | -0.01(-0.36%) |
Aug 30, 2002 | 3.243 | 3.246 | 3.192 | 3.246 | 93,144 | +0.00(+0.10%) |
Aug 29, 2002 | 3.234 | 3.243 | 3.209 | 3.243 | 20,831 | +0.01(+0.26%) |
Aug 28, 2002 | 3.192 | 3.243 | 3.192 | 3.234 | 62,394 | +0.00(+0.00%) |
Aug 27, 2002 | 3.243 | 3.251 | 3.226 | 3.234 | 51,184 | -0.01(-0.26%) |
Aug 26, 2002 | 3.218 | 3.243 | 3.209 | 3.243 | 64,873 | +0.02(+0.68%) |
Aug 23, 2002 | 3.226 | 3.243 | 3.201 | 3.221 | 94,885 | -0.01(-0.16%) |
Aug 22, 2002 | 3.209 | 3.226 | 3.209 | 3.226 | 48,804 | +0.00(+0.00%) |
Aug 21, 2002 | 3.192 | 3.226 | 3.176 | 3.226 | 83,324 | +0.03(+0.89%) |
Aug 20, 2002 | 3.218 | 3.231 | 3.194 | 3.197 | 51,161 | +0.01(+0.16%) |
Aug 16, 2002 | 3.153 | 3.192 | 3.132 | 3.192 | 200,275 | +0.03(+1.06%) |
Aug 15, 2002 | 3.176 | 3.192 | 3.150 | 3.159 | 64,278 | -0.02(-0.53%) |
Aug 14, 2002 | 3.134 | 3.176 | 3.134 | 3.176 | 59,517 | +0.00(+0.00%) |
Aug 13, 2002 | 3.150 | 3.207 | 3.144 | 3.176 | 95,525 | -0.01(-0.26%) |
Aug 12, 2002 | 3.117 | 3.192 | 3.100 | 3.184 | 241,669 | -0.19(-5.72%) |
Aug 07, 2002 | 3.436 | 3.436 | 3.360 | 3.377 | 29,758 | -0.03(-0.74%) |
Aug 06, 2002 | 3.386 | 3.444 | 3.386 | 3.402 | 52,970 | +0.02(+0.50%) |
Aug 05, 2002 | 3.345 | 3.444 | 3.345 | 3.386 | 22,318 | -0.02(-0.44%) |
Aug 02, 2002 | 3.335 | 3.436 | 3.335 | 3.401 | 34,817 | +0.02(+0.70%) |