Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.227 | 3.390 | 3.223 | 3.300 | 1,400,400 | +0.09(+2.91%) |
Oct 30, 2002 | 3.283 | 3.300 | 3.207 | 3.207 | 302,700 | -0.06(-1.84%) |
Oct 29, 2002 | 3.300 | 3.313 | 3.047 | 3.267 | 537,000 | -0.05(-1.51%) |
Oct 28, 2002 | 3.347 | 3.417 | 3.260 | 3.317 | 673,500 | +0.00(+0.10%) |
Oct 25, 2002 | 3.293 | 3.347 | 3.270 | 3.313 | 342,300 | +0.01(+0.40%) |
Oct 24, 2002 | 3.417 | 3.433 | 3.260 | 3.300 | 1,319,100 | -0.13(-3.88%) |
Oct 23, 2002 | 3.000 | 3.433 | 2.867 | 3.433 | 2,539,500 | +0.43(+14.32%) |
Oct 22, 2002 | 3.027 | 3.150 | 3.000 | 3.003 | 802,800 | -0.03(-0.99%) |
Oct 21, 2002 | 2.930 | 3.050 | 2.843 | 3.033 | 623,100 | +0.11(+3.64%) |
Oct 18, 2002 | 2.917 | 2.957 | 2.800 | 2.927 | 876,300 | +0.01(+0.34%) |
Oct 17, 2002 | 2.933 | 2.983 | 2.817 | 2.917 | 860,700 | +0.14(+5.17%) |
Oct 16, 2002 | 2.913 | 2.913 | 2.770 | 2.773 | 702,600 | -0.14(-4.81%) |
Oct 15, 2002 | 2.850 | 2.950 | 2.780 | 2.913 | 1,523,100 | +0.24(+8.98%) |
Oct 14, 2002 | 2.683 | 2.800 | 2.600 | 2.673 | 689,700 | -0.01(-0.37%) |
Oct 11, 2002 | 2.533 | 2.817 | 2.527 | 2.683 | 1,548,900 | +0.17(+6.62%) |
Oct 10, 2002 | 2.317 | 2.517 | 2.227 | 2.517 | 12,240,000 | +0.20(+8.63%) |
Oct 09, 2002 | 2.300 | 2.367 | 2.233 | 2.317 | 1,070,400 | +0.01(+0.29%) |
Oct 08, 2002 | 2.383 | 2.467 | 2.173 | 2.310 | 2,463,600 | -0.06(-2.39%) |
Oct 07, 2002 | 2.600 | 2.613 | 2.333 | 2.367 | 1,559,700 | -0.18(-7.19%) |
Oct 04, 2002 | 2.850 | 2.863 | 2.500 | 2.550 | 3,670,200 | -0.27(-9.57%) |
Oct 03, 2002 | 3.017 | 3.050 | 2.807 | 2.820 | 1,161,000 | -0.24(-7.94%) |
Oct 02, 2002 | 3.167 | 3.167 | 3.027 | 3.063 | 548,100 | -0.09(-2.96%) |
Oct 01, 2002 | 3.183 | 3.183 | 2.943 | 3.157 | 862,200 | -0.02(-0.73%) |
Sep 30, 2002 | 3.067 | 3.180 | 2.917 | 3.180 | 943,200 | +0.01(+0.42%) |
Sep 27, 2002 | 3.333 | 3.357 | 3.133 | 3.167 | 1,137,600 | -0.13(-4.04%) |
Sep 26, 2002 | 3.263 | 3.367 | 3.183 | 3.300 | 995,400 | +0.10(+3.02%) |
Sep 25, 2002 | 3.127 | 3.250 | 3.037 | 3.203 | 998,700 | +0.11(+3.56%) |
Sep 24, 2002 | 3.357 | 3.450 | 3.017 | 3.093 | 2,697,900 | -0.30(-8.75%) |
Sep 23, 2002 | 3.500 | 3.547 | 3.350 | 3.390 | 1,726,800 | -0.11(-3.14%) |
Sep 20, 2002 | 3.583 | 3.583 | 3.500 | 3.500 | 1,116,900 | -0.02(-0.47%) |
Sep 19, 2002 | 3.560 | 3.567 | 3.507 | 3.517 | 1,316,400 | +0.03(+0.86%) |
Sep 18, 2002 | 3.380 | 3.553 | 3.367 | 3.487 | 1,986,300 | +0.07(+2.05%) |
Sep 17, 2002 | 3.583 | 3.600 | 3.367 | 3.417 | 14,280,000 | -0.07(-1.91%) |
Sep 16, 2002 | 3.450 | 3.483 | 3.367 | 3.483 | 855,600 | +0.04(+1.16%) |
Sep 13, 2002 | 3.617 | 3.617 | 3.433 | 3.443 | 1,144,500 | -0.15(-4.17%) |
Sep 12, 2002 | 3.487 | 3.650 | 3.483 | 3.593 | 1,982,100 | +0.11(+3.06%) |
Sep 11, 2002 | 3.433 | 3.610 | 3.433 | 3.487 | 2,865,900 | +0.07(+2.05%) |
Sep 10, 2002 | 3.450 | 3.650 | 3.350 | 3.417 | 12,651,000 | -0.64(-15.85%) |
Sep 09, 2002 | 4.490 | 4.490 | 3.950 | 4.060 | 4,595,700 | -0.43(-9.58%) |
Sep 06, 2002 | 5.013 | 5.043 | 4.233 | 4.490 | 5,967,600 | -0.62(-12.13%) |
Sep 05, 2002 | 5.083 | 5.233 | 5.083 | 5.110 | 775,200 | -0.07(-1.29%) |
Sep 04, 2002 | 5.183 | 5.223 | 5.127 | 5.177 | 812,400 | -0.05(-1.02%) |
Sep 03, 2002 | 5.103 | 5.320 | 5.100 | 5.230 | 481,500 | +0.06(+1.16%) |
Aug 30, 2002 | 5.183 | 5.287 | 5.170 | 5.170 | 596,700 | -0.01(-0.26%) |
Aug 29, 2002 | 5.150 | 5.230 | 5.087 | 5.183 | 891,600 | -0.15(-2.81%) |
Aug 28, 2002 | 5.333 | 5.470 | 5.310 | 5.333 | 1,422,000 | -0.27(-4.88%) |
Aug 27, 2002 | 5.847 | 5.883 | 5.603 | 5.607 | 656,700 | -0.24(-4.05%) |
Aug 26, 2002 | 5.890 | 5.917 | 5.800 | 5.843 | 459,600 | +0.00(+0.06%) |
Aug 23, 2002 | 5.867 | 5.870 | 5.783 | 5.840 | 507,900 | -0.02(-0.34%) |
Aug 22, 2002 | 5.753 | 5.917 | 5.753 | 5.860 | 683,100 | +0.09(+1.56%) |
Aug 21, 2002 | 5.700 | 5.817 | 5.670 | 5.770 | 776,700 | +0.09(+1.52%) |
Aug 20, 2002 | 6.067 | 6.067 | 5.667 | 5.683 | 611,100 | +0.11(+1.97%) |
Aug 16, 2002 | 5.567 | 5.683 | 5.423 | 5.573 | 420,300 | +0.05(+0.97%) |
Aug 15, 2002 | 5.317 | 5.600 | 5.307 | 5.520 | 561,600 | +0.20(+3.82%) |
Aug 14, 2002 | 5.073 | 5.317 | 5.073 | 5.317 | 415,800 | +0.25(+4.87%) |
Aug 13, 2002 | 5.137 | 5.357 | 5.067 | 5.070 | 433,500 | -0.06(-1.23%) |
Aug 12, 2002 | 5.223 | 5.267 | 5.133 | 5.133 | 516,000 | +0.18(+3.70%) |
Aug 07, 2002 | 5.333 | 5.377 | 4.900 | 4.950 | 862,500 | -0.18(-3.57%) |
Aug 06, 2002 | 4.837 | 5.133 | 4.837 | 5.133 | 1,136,400 | +0.30(+6.21%) |
Aug 05, 2002 | 5.033 | 5.033 | 4.833 | 4.833 | 387,900 | -0.12(-2.36%) |
Aug 02, 2002 | 5.267 | 5.323 | 4.933 | 4.950 | 921,900 | -0.32(-6.01%) |