Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.587 | 3.594 | 3.495 | 3.562 | 386,400 | -0.04(-1.21%) |
Oct 30, 2002 | 3.500 | 3.616 | 3.431 | 3.606 | 329,600 | +0.12(+3.55%) |
Oct 29, 2002 | 3.469 | 3.487 | 3.288 | 3.482 | 668,000 | +0.17(+5.01%) |
Oct 28, 2002 | 3.413 | 3.462 | 3.316 | 3.316 | 392,800 | -0.11(-3.35%) |
Oct 25, 2002 | 3.438 | 3.451 | 3.325 | 3.431 | 422,400 | -0.01(-0.36%) |
Oct 24, 2002 | 3.369 | 3.481 | 3.368 | 3.444 | 306,400 | +0.11(+3.18%) |
Oct 23, 2002 | 3.250 | 3.350 | 3.231 | 3.337 | 169,600 | +0.06(+1.71%) |
Oct 22, 2002 | 3.376 | 3.376 | 3.281 | 3.281 | 168,000 | -0.09(-2.60%) |
Oct 21, 2002 | 3.150 | 3.388 | 3.149 | 3.369 | 220,800 | +0.22(+6.94%) |
Oct 18, 2002 | 3.351 | 3.359 | 3.150 | 3.150 | 428,000 | -0.20(-6.01%) |
Oct 17, 2002 | 3.406 | 3.436 | 3.345 | 3.351 | 388,000 | +0.04(+1.17%) |
Oct 16, 2002 | 3.406 | 3.411 | 3.312 | 3.312 | 550,400 | +0.10(+3.07%) |
Oct 15, 2002 | 3.219 | 3.300 | 3.200 | 3.214 | 184,800 | +0.07(+2.27%) |
Oct 14, 2002 | 3.019 | 3.181 | 3.019 | 3.143 | 317,600 | +0.14(+4.53%) |
Oct 11, 2002 | 2.875 | 3.006 | 2.875 | 3.006 | 212,000 | +0.18(+6.42%) |
Oct 10, 2002 | 2.828 | 2.828 | 2.700 | 2.825 | 714,400 | +0.01(+0.27%) |
Oct 09, 2002 | 3.087 | 3.087 | 2.817 | 2.817 | 489,600 | -0.29(-9.48%) |
Oct 08, 2002 | 3.156 | 3.244 | 3.098 | 3.112 | 534,400 | -0.06(-1.97%) |
Oct 07, 2002 | 3.062 | 3.249 | 2.975 | 3.175 | 1,116,800 | +0.05(+1.60%) |
Oct 04, 2002 | 3.306 | 3.309 | 3.114 | 3.125 | 644,800 | -0.18(-5.48%) |
Oct 03, 2002 | 3.294 | 3.376 | 3.294 | 3.306 | 488,800 | -0.06(-1.86%) |
Oct 02, 2002 | 3.250 | 3.419 | 3.250 | 3.369 | 368,800 | +0.12(+3.65%) |
Oct 01, 2002 | 3.430 | 3.430 | 3.225 | 3.250 | 5,440,000 | -0.17(-4.90%) |
Sep 30, 2002 | 3.381 | 3.440 | 3.342 | 3.417 | 480,000 | -0.03(-0.76%) |
Sep 27, 2002 | 3.550 | 3.551 | 3.406 | 3.444 | 669,600 | -0.12(-3.37%) |
Sep 26, 2002 | 3.394 | 3.569 | 3.394 | 3.564 | 430,400 | +0.17(+5.01%) |
Sep 25, 2002 | 3.281 | 3.416 | 3.281 | 3.394 | 252,000 | +0.11(+3.23%) |
Sep 24, 2002 | 3.288 | 3.300 | 3.263 | 3.288 | 669,600 | -0.12(-3.52%) |
Sep 23, 2002 | 3.487 | 3.504 | 3.400 | 3.408 | 285,600 | -0.08(-2.29%) |
Sep 20, 2002 | 3.539 | 3.547 | 3.462 | 3.487 | 370,400 | -0.05(-1.45%) |
Sep 19, 2002 | 3.681 | 3.694 | 3.475 | 3.539 | 508,000 | -0.16(-4.20%) |
Sep 18, 2002 | 3.688 | 3.700 | 3.675 | 3.694 | 1,079,200 | +0.01(+0.17%) |
Sep 17, 2002 | 3.666 | 3.737 | 3.663 | 3.688 | 244,000 | +0.02(+0.58%) |
Sep 16, 2002 | 3.675 | 3.686 | 3.663 | 3.666 | 193,600 | -0.02(-0.58%) |
Sep 13, 2002 | 3.721 | 3.748 | 3.685 | 3.688 | 309,600 | -0.03(-0.91%) |
Sep 12, 2002 | 3.659 | 3.744 | 3.609 | 3.721 | 355,200 | +0.06(+1.64%) |
Sep 11, 2002 | 3.645 | 3.669 | 3.631 | 3.661 | 120,800 | +0.02(+0.48%) |
Sep 10, 2002 | 3.585 | 3.663 | 3.560 | 3.644 | 227,200 | +0.06(+1.71%) |
Sep 09, 2002 | 3.406 | 3.587 | 3.376 | 3.583 | 390,400 | +0.11(+3.28%) |
Sep 06, 2002 | 3.511 | 3.511 | 3.450 | 3.469 | 524,800 | -0.03(-0.93%) |
Sep 05, 2002 | 3.650 | 3.650 | 3.499 | 3.501 | 422,400 | -0.15(-4.04%) |
Sep 04, 2002 | 3.536 | 3.655 | 3.522 | 3.649 | 257,600 | +0.14(+4.10%) |
Sep 03, 2002 | 3.625 | 3.631 | 3.500 | 3.505 | 516,000 | -0.05(-1.30%) |
Aug 30, 2002 | 3.449 | 3.606 | 3.449 | 3.551 | 6,400,000 | +0.10(+2.97%) |
Aug 29, 2002 | 3.257 | 3.449 | 3.257 | 3.449 | 1,415,200 | +0.22(+6.90%) |
Aug 28, 2002 | 3.281 | 3.294 | 3.226 | 3.226 | 248,000 | -0.09(-2.79%) |
Aug 27, 2002 | 3.353 | 3.375 | 3.312 | 3.319 | 222,400 | -0.03(-0.86%) |
Aug 26, 2002 | 3.425 | 3.425 | 3.294 | 3.348 | 246,400 | -0.08(-2.44%) |
Aug 23, 2002 | 3.475 | 3.475 | 3.431 | 3.431 | 212,000 | -0.04(-1.26%) |
Aug 22, 2002 | 3.544 | 3.544 | 3.388 | 3.475 | 208,800 | -0.07(-1.91%) |
Aug 21, 2002 | 3.575 | 3.638 | 3.538 | 3.542 | 2,320,000 | -0.03(-0.77%) |
Aug 20, 2002 | 3.406 | 3.612 | 3.406 | 3.570 | 341,600 | +0.38(+11.78%) |
Aug 16, 2002 | 3.188 | 3.229 | 3.175 | 3.194 | 130,400 | +0.00(+0.00%) |
Aug 15, 2002 | 3.206 | 3.215 | 3.156 | 3.194 | 160,000 | -0.01(-0.39%) |
Aug 14, 2002 | 3.194 | 3.212 | 3.126 | 3.206 | 238,400 | -0.01(-0.19%) |
Aug 13, 2002 | 3.331 | 3.345 | 3.212 | 3.212 | 152,800 | -0.12(-3.53%) |
Aug 12, 2002 | 3.438 | 3.438 | 3.319 | 3.330 | 195,200 | +0.11(+3.30%) |
Aug 07, 2002 | 3.224 | 3.237 | 3.165 | 3.224 | 256,000 | +0.01(+0.39%) |
Aug 06, 2002 | 3.188 | 3.263 | 3.169 | 3.211 | 288,000 | +0.08(+2.39%) |
Aug 05, 2002 | 3.249 | 3.325 | 3.125 | 3.136 | 324,800 | -0.10(-3.13%) |
Aug 02, 2002 | 3.300 | 3.317 | 3.225 | 3.237 | 192,800 | -0.09(-2.63%) |