Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.550 | 3.575 | 3.450 | 3.545 | 50,040 | +0.01(+0.28%) |
Oct 30, 2002 | 3.595 | 3.600 | 3.450 | 3.535 | 25,200 | +0.00(+0.00%) |
Oct 29, 2002 | 3.530 | 3.610 | 3.450 | 3.535 | 78,200 | -0.06(-1.67%) |
Oct 28, 2002 | 3.525 | 3.650 | 3.485 | 3.595 | 153,800 | +0.10(+2.86%) |
Oct 25, 2002 | 3.450 | 3.495 | 3.450 | 3.495 | 31,600 | +0.00(+0.14%) |
Oct 24, 2002 | 3.475 | 3.490 | 3.445 | 3.490 | 20,800 | +0.02(+0.43%) |
Oct 23, 2002 | 3.480 | 3.530 | 3.460 | 3.475 | 15,800 | -0.02(-0.71%) |
Oct 22, 2002 | 3.550 | 3.695 | 3.435 | 3.500 | 265,812 | -0.02(-0.71%) |
Oct 21, 2002 | 3.450 | 3.510 | 3.385 | 3.525 | 67,800 | +0.08(+2.32%) |
Oct 18, 2002 | 3.405 | 3.445 | 3.400 | 3.445 | 35,600 | +0.00(+0.00%) |
Oct 17, 2002 | 3.410 | 3.485 | 3.375 | 3.445 | 55,800 | +0.12(+3.59%) |
Oct 16, 2002 | 3.415 | 3.445 | 3.310 | 3.325 | 120,400 | -0.12(-3.45%) |
Oct 15, 2002 | 3.375 | 3.474 | 3.370 | 3.445 | 220,500 | +0.10(+2.97%) |
Oct 14, 2002 | 3.310 | 3.445 | 3.300 | 3.345 | 115,000 | -0.02(-0.58%) |
Oct 11, 2002 | 3.335 | 3.365 | 3.275 | 3.365 | 45,400 | +0.04(+1.19%) |
Oct 10, 2002 | 3.245 | 3.330 | 3.245 | 3.325 | 43,856 | +0.08(+2.31%) |
Oct 09, 2002 | 3.200 | 3.270 | 3.200 | 3.250 | 86,400 | -0.02(-0.61%) |
Oct 08, 2002 | 3.280 | 3.300 | 3.225 | 3.270 | 66,600 | -0.02(-0.61%) |
Oct 07, 2002 | 3.290 | 3.335 | 3.225 | 3.290 | 129,800 | -0.04(-1.33%) |
Oct 04, 2002 | 3.320 | 3.350 | 3.280 | 3.334 | 25,726 | +0.03(+1.05%) |
Oct 03, 2002 | 3.300 | 3.320 | 3.290 | 3.300 | 123,700 | +0.00(+0.00%) |
Oct 02, 2002 | 3.325 | 3.375 | 3.250 | 3.300 | 527,000 | +0.00(+0.00%) |
Oct 01, 2002 | 3.050 | 3.425 | 3.050 | 3.300 | 170,616 | -0.01(-0.30%) |
Sep 30, 2002 | 3.475 | 3.475 | 3.280 | 3.310 | 462,000 | -0.17(-5.02%) |
Sep 27, 2002 | 3.485 | 3.550 | 3.485 | 3.485 | 69,186 | -0.02(-0.43%) |
Sep 26, 2002 | 3.550 | 3.590 | 3.500 | 3.500 | 66,800 | -0.13(-3.58%) |
Sep 25, 2002 | 3.575 | 3.675 | 3.545 | 3.630 | 129,200 | +0.05(+1.54%) |
Sep 24, 2002 | 3.655 | 3.715 | 3.575 | 3.575 | 29,200 | -0.12(-3.38%) |
Sep 23, 2002 | 3.655 | 3.750 | 3.625 | 3.700 | 88,000 | +0.02(+0.54%) |
Sep 20, 2002 | 3.700 | 3.764 | 3.655 | 3.680 | 29,800 | -0.07(-1.87%) |
Sep 19, 2002 | 3.850 | 3.850 | 3.700 | 3.750 | 38,860,000 | -0.12(-3.21%) |
Sep 18, 2002 | 3.875 | 3.940 | 3.850 | 3.874 | 12,000 | -0.06(-1.40%) |
Sep 17, 2002 | 3.875 | 3.980 | 3.875 | 3.929 | 11,800 | -0.06(-1.39%) |
Sep 16, 2002 | 3.836 | 3.985 | 3.836 | 3.985 | 68,600 | +0.05(+1.27%) |
Sep 13, 2002 | 3.876 | 4.025 | 3.850 | 3.935 | 198,200 | +0.02(+0.52%) |
Sep 12, 2002 | 4.050 | 4.125 | 3.875 | 3.914 | 198,000 | -0.18(-4.41%) |
Sep 11, 2002 | 4.065 | 4.095 | 4.040 | 4.095 | 13,208 | -0.02(-0.49%) |
Sep 10, 2002 | 4.125 | 4.140 | 4.055 | 4.115 | 35,000 | -0.03(-0.72%) |
Sep 09, 2002 | 4.135 | 4.155 | 4.106 | 4.145 | 16,600 | -0.02(-0.48%) |
Sep 06, 2002 | 4.150 | 4.215 | 4.135 | 4.165 | 18,000 | -0.05(-1.19%) |
Sep 05, 2002 | 4.225 | 4.236 | 4.125 | 4.215 | 19,600 | -0.07(-1.52%) |
Sep 04, 2002 | 4.195 | 4.280 | 4.180 | 4.280 | 13,000 | +0.08(+2.01%) |
Sep 03, 2002 | 4.300 | 4.301 | 4.195 | 4.196 | 26,200 | -0.12(-2.77%) |
Aug 30, 2002 | 4.345 | 4.345 | 4.305 | 4.315 | 5,792 | -0.03(-0.70%) |
Aug 29, 2002 | 4.410 | 4.410 | 4.346 | 4.346 | 24,000 | -0.06(-1.46%) |
Aug 28, 2002 | 4.500 | 4.500 | 4.400 | 4.410 | 25,600 | -0.08(-1.89%) |
Aug 27, 2002 | 4.450 | 4.525 | 4.410 | 4.495 | 123,400 | +0.02(+0.46%) |
Aug 26, 2002 | 4.500 | 4.560 | 4.455 | 4.474 | 224,800 | -0.05(-1.12%) |
Aug 23, 2002 | 4.375 | 4.525 | 4.375 | 4.525 | 85,200 | +0.12(+2.61%) |
Aug 22, 2002 | 4.335 | 4.410 | 4.335 | 4.410 | 28,000 | +0.07(+1.61%) |
Aug 21, 2002 | 4.375 | 4.375 | 4.300 | 4.340 | 56,800 | -0.06(-1.35%) |
Aug 20, 2002 | 4.275 | 4.420 | 4.275 | 4.399 | 5,140,000 | +0.13(+3.03%) |
Aug 16, 2002 | 4.200 | 4.270 | 4.200 | 4.270 | 26,200 | +0.06(+1.43%) |
Aug 15, 2002 | 4.250 | 4.270 | 4.190 | 4.210 | 60,800 | -0.08(-1.86%) |
Aug 14, 2002 | 4.270 | 4.345 | 4.230 | 4.290 | 47,000 | +0.02(+0.47%) |
Aug 13, 2002 | 4.400 | 4.400 | 4.270 | 4.270 | 28,484 | -0.10(-2.39%) |
Aug 12, 2002 | 4.250 | 4.475 | 4.250 | 4.375 | 24,600 | +0.06(+1.50%) |
Aug 07, 2002 | 4.300 | 4.375 | 4.250 | 4.310 | 36,600 | -0.05(-1.15%) |
Aug 06, 2002 | 4.280 | 4.365 | 4.266 | 4.360 | 7,420,000 | +0.06(+1.40%) |
Aug 05, 2002 | 4.375 | 4.375 | 4.229 | 4.300 | 64,600 | -0.13(-3.03%) |
Aug 02, 2002 | 4.450 | 4.455 | 4.350 | 4.434 | 41,000 | -0.02(-0.35%) |