Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.161 | 3.183 | 3.104 | 3.127 | 870,659 | -0.03(-0.95%) |
Oct 30, 2002 | 3.120 | 3.205 | 3.120 | 3.157 | 684,879 | +0.06(+1.87%) |
Oct 29, 2002 | 3.034 | 3.115 | 3.015 | 3.099 | 752,704 | +0.07(+2.21%) |
Oct 28, 2002 | 3.124 | 3.124 | 3.011 | 3.032 | 828,638 | -0.09(-2.92%) |
Oct 25, 2002 | 3.083 | 3.148 | 3.079 | 3.123 | 563,238 | +0.04(+1.23%) |
Oct 24, 2002 | 3.114 | 3.120 | 3.072 | 3.085 | 718,792 | -0.02(-0.70%) |
Oct 23, 2002 | 3.131 | 3.197 | 3.082 | 3.107 | 1,438,321 | -0.03(-0.95%) |
Oct 22, 2002 | 3.201 | 3.209 | 3.101 | 3.137 | 790,302 | -0.11(-3.34%) |
Oct 21, 2002 | 3.202 | 3.255 | 3.163 | 3.246 | 1,268,022 | +0.04(+1.36%) |
Oct 18, 2002 | 3.207 | 3.224 | 3.154 | 3.202 | 1,258,439 | +0.00(+0.14%) |
Oct 17, 2002 | 3.165 | 3.201 | 3.154 | 3.198 | 1,253,278 | +0.06(+1.81%) |
Oct 16, 2002 | 3.089 | 3.189 | 3.089 | 3.141 | 1,318,891 | -0.01(-0.32%) |
Oct 15, 2002 | 3.165 | 3.252 | 3.135 | 3.151 | 5,355,185 | -0.01(-0.17%) |
Oct 14, 2002 | 3.079 | 3.161 | 3.077 | 3.156 | 719,529 | +0.08(+2.65%) |
Oct 11, 2002 | 3.070 | 3.097 | 3.047 | 3.075 | 2,352,477 | +0.04(+1.43%) |
Oct 10, 2002 | 2.998 | 3.047 | 2.993 | 3.031 | 1,792,925 | +0.02(+0.69%) |
Oct 09, 2002 | 3.010 | 3.029 | 2.971 | 3.010 | 1,644,743 | -0.02(-0.60%) |
Oct 08, 2002 | 2.998 | 3.064 | 2.994 | 3.028 | 1,063,075 | +0.04(+1.30%) |
Oct 07, 2002 | 2.984 | 3.009 | 2.979 | 2.990 | 1,286,453 | +0.00(+0.06%) |
Oct 04, 2002 | 3.007 | 3.018 | 2.971 | 2.988 | 1,350,591 | -0.02(-0.78%) |
Oct 03, 2002 | 3.038 | 3.085 | 3.002 | 3.011 | 1,186,928 | -0.02(-0.51%) |
Oct 02, 2002 | 3.022 | 3.097 | 3.016 | 3.027 | 1,882,866 | -0.01(-0.39%) |
Oct 01, 2002 | 2.999 | 3.052 | 2.984 | 3.038 | 1,281,292 | +0.04(+1.36%) |
Sep 30, 2002 | 2.964 | 3.016 | 2.962 | 2.998 | 2,012,617 | +0.03(+1.13%) |
Sep 27, 2002 | 2.980 | 3.025 | 2.939 | 2.964 | 1,456,751 | -0.03(-0.94%) |
Sep 26, 2002 | 2.912 | 2.999 | 2.912 | 2.992 | 1,294,562 | +0.08(+2.76%) |
Sep 25, 2002 | 2.874 | 2.913 | 2.871 | 2.912 | 1,127,950 | +0.04(+1.32%) |
Sep 24, 2002 | 2.871 | 2.894 | 2.849 | 2.874 | 1,185,453 | +0.00(+0.09%) |
Sep 23, 2002 | 2.881 | 2.885 | 2.839 | 2.871 | 827,163 | -0.01(-0.35%) |
Sep 20, 2002 | 2.858 | 2.881 | 2.835 | 2.881 | 9,067,838 | +0.02(+0.82%) |
Sep 19, 2002 | 2.871 | 2.894 | 2.848 | 2.858 | 760,076 | -0.01(-0.35%) |
Sep 18, 2002 | 2.867 | 2.885 | 2.793 | 2.868 | 682,668 | -0.01(-0.28%) |
Sep 17, 2002 | 2.915 | 2.920 | 2.872 | 2.876 | 575,033 | -0.04(-1.24%) |
Sep 16, 2002 | 2.903 | 2.919 | 2.849 | 2.912 | 459,289 | -0.01(-0.34%) |
Sep 13, 2002 | 2.867 | 2.928 | 2.837 | 2.922 | 872,871 | +0.06(+2.12%) |
Sep 12, 2002 | 2.967 | 2.967 | 2.861 | 2.861 | 582,405 | -0.12(-4.15%) |
Sep 11, 2002 | 3.029 | 3.029 | 2.983 | 2.985 | 482,880 | +0.01(+0.18%) |
Sep 10, 2002 | 2.931 | 3.005 | 2.931 | 2.980 | 988,615 | +0.05(+1.67%) |
Sep 09, 2002 | 2.868 | 2.957 | 2.850 | 2.931 | 1,053,491 | +0.06(+2.21%) |
Sep 06, 2002 | 2.815 | 2.880 | 2.798 | 2.868 | 676,770 | +0.08(+2.69%) |
Sep 05, 2002 | 2.803 | 2.830 | 2.782 | 2.792 | 961,338 | -0.02(-0.83%) |
Sep 04, 2002 | 2.754 | 2.840 | 2.737 | 2.816 | 763,025 | +0.06(+2.27%) |
Sep 03, 2002 | 2.830 | 2.830 | 2.743 | 2.754 | 751,967 | -0.08(-2.72%) |
Aug 30, 2002 | 2.844 | 2.862 | 2.826 | 2.830 | 1,101,410 | -0.02(-0.73%) |
Aug 29, 2002 | 2.821 | 2.852 | 2.811 | 2.851 | 973,133 | +0.03(+0.90%) |
Aug 28, 2002 | 2.872 | 2.872 | 2.798 | 2.826 | 866,236 | -0.06(-2.07%) |
Aug 27, 2002 | 2.921 | 2.944 | 2.886 | 2.886 | 767,448 | -0.01(-0.44%) |
Aug 26, 2002 | 2.894 | 2.910 | 2.861 | 2.898 | 507,209 | +0.00(+0.16%) |
Aug 23, 2002 | 2.903 | 2.907 | 2.880 | 2.894 | 737,959 | -0.01(-0.31%) |
Aug 22, 2002 | 2.894 | 2.930 | 2.881 | 2.903 | 566,186 | +0.02(+0.56%) |
Aug 21, 2002 | 2.810 | 2.887 | 2.810 | 2.887 | 1,774,494 | +0.08(+2.84%) |
Aug 20, 2002 | 2.833 | 2.847 | 2.798 | 2.807 | 483,618 | +0.03(+1.07%) |
Aug 16, 2002 | 2.774 | 2.813 | 2.763 | 2.777 | 609,683 | -0.01(-0.23%) |
Aug 15, 2002 | 2.777 | 2.820 | 2.765 | 2.783 | 770,397 | +0.00(+0.06%) |
Aug 14, 2002 | 2.682 | 2.782 | 2.639 | 2.782 | 538,172 | +0.10(+3.71%) |
Aug 13, 2002 | 2.754 | 2.794 | 2.681 | 2.682 | 221,166 | -0.08(-2.82%) |
Aug 12, 2002 | 2.767 | 2.791 | 2.726 | 2.760 | 1,769,334 | -0.02(-0.62%) |
Aug 07, 2002 | 2.767 | 2.801 | 2.703 | 2.777 | 921,528 | +0.04(+1.62%) |
Aug 06, 2002 | 2.631 | 2.781 | 2.631 | 2.733 | 2,163,748 | +0.12(+4.71%) |
Aug 05, 2002 | 2.613 | 2.690 | 2.583 | 2.610 | 1,595,349 | +0.01(+0.31%) |
Aug 02, 2002 | 2.608 | 2.748 | 2.593 | 2.602 | 1,646,218 | -0.03(-0.96%) |