Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.369 | 3.580 | 3.369 | 3.555 | 2,786,372 | +0.19(+5.53%) |
Oct 30, 2002 | 3.416 | 3.464 | 3.215 | 3.369 | 1,890,192 | -0.15(-4.19%) |
Oct 29, 2002 | 3.430 | 3.516 | 3.372 | 3.516 | 1,580,543 | +0.06(+1.67%) |
Oct 28, 2002 | 3.464 | 3.464 | 3.400 | 3.458 | 632,122 | +0.05(+1.39%) |
Oct 25, 2002 | 3.291 | 3.411 | 3.291 | 3.411 | 1,144,564 | +0.14(+4.31%) |
Oct 24, 2002 | 3.277 | 3.288 | 3.182 | 3.270 | 1,622,811 | +0.01(+0.19%) |
Oct 23, 2002 | 3.227 | 3.266 | 3.170 | 3.264 | 902,353 | +0.05(+1.44%) |
Oct 22, 2002 | 3.248 | 3.255 | 3.217 | 3.217 | 435,979 | -0.08(-2.52%) |
Oct 21, 2002 | 3.249 | 3.305 | 3.168 | 3.301 | 339,569 | +0.05(+1.59%) |
Oct 18, 2002 | 3.206 | 3.249 | 3.135 | 3.249 | 968,367 | -0.07(-2.00%) |
Oct 17, 2002 | 3.316 | 3.350 | 3.269 | 3.315 | 652,069 | +0.04(+1.22%) |
Oct 16, 2002 | 3.337 | 3.356 | 3.248 | 3.275 | 1,166,885 | -0.12(-3.53%) |
Oct 15, 2002 | 3.264 | 3.395 | 3.264 | 3.395 | 1,035,331 | +0.13(+4.03%) |
Oct 14, 2002 | 3.148 | 3.273 | 3.148 | 3.264 | 514,816 | +0.08(+2.41%) |
Oct 11, 2002 | 3.151 | 3.221 | 3.137 | 3.187 | 818,766 | +0.10(+3.35%) |
Oct 10, 2002 | 3.000 | 3.095 | 2.991 | 3.084 | 793,121 | +0.08(+2.77%) |
Oct 09, 2002 | 2.937 | 3.052 | 2.932 | 3.000 | 869,108 | +0.02(+0.71%) |
Oct 08, 2002 | 2.974 | 2.999 | 2.946 | 2.979 | 379,938 | +0.05(+1.80%) |
Oct 07, 2002 | 2.914 | 2.957 | 2.870 | 2.927 | 592,703 | +0.02(+0.62%) |
Oct 04, 2002 | 2.969 | 2.978 | 2.880 | 2.909 | 473,498 | -0.04(-1.39%) |
Oct 03, 2002 | 2.979 | 3.045 | 2.949 | 2.950 | 485,371 | -0.06(-2.03%) |
Oct 02, 2002 | 3.095 | 3.098 | 2.994 | 3.011 | 535,712 | -0.08(-2.56%) |
Oct 01, 2002 | 3.032 | 3.090 | 2.982 | 3.090 | 614,075 | +0.08(+2.62%) |
Sep 30, 2002 | 2.979 | 3.050 | 2.933 | 3.011 | 959,344 | -0.02(-0.76%) |
Sep 27, 2002 | 3.053 | 3.094 | 3.022 | 3.034 | 941,297 | -0.00(-0.14%) |
Sep 26, 2002 | 3.085 | 3.100 | 3.015 | 3.038 | 757,976 | -0.05(-1.50%) |
Sep 25, 2002 | 3.054 | 3.106 | 3.011 | 3.085 | 905,202 | +0.04(+1.35%) |
Sep 24, 2002 | 3.069 | 3.100 | 3.039 | 3.044 | 1,125,092 | -0.08(-2.46%) |
Sep 23, 2002 | 3.158 | 3.174 | 3.110 | 3.121 | 651,119 | -0.05(-1.69%) |
Sep 20, 2002 | 3.148 | 3.195 | 3.132 | 3.174 | 1,278,492 | +0.04(+1.17%) |
Sep 19, 2002 | 3.222 | 3.224 | 3.136 | 3.137 | 647,319 | -0.12(-3.72%) |
Sep 18, 2002 | 3.239 | 3.301 | 3.211 | 3.258 | 670,116 | +0.02(+0.49%) |
Sep 17, 2002 | 3.279 | 3.293 | 3.207 | 3.243 | 361,891 | -0.04(-1.12%) |
Sep 16, 2002 | 3.243 | 3.279 | 3.193 | 3.279 | 318,673 | +0.05(+1.53%) |
Sep 13, 2002 | 3.264 | 3.290 | 3.211 | 3.230 | 368,540 | -0.05(-1.51%) |
Sep 12, 2002 | 3.316 | 3.339 | 3.269 | 3.279 | 449,276 | -0.04(-1.11%) |
Sep 11, 2002 | 3.306 | 3.343 | 3.306 | 3.316 | 1,194,430 | +0.02(+0.67%) |
Sep 10, 2002 | 3.296 | 3.297 | 3.243 | 3.294 | 365,215 | -0.00(-0.06%) |
Sep 09, 2002 | 3.282 | 3.341 | 3.231 | 3.296 | 432,179 | +0.02(+0.64%) |
Sep 06, 2002 | 3.222 | 3.315 | 3.222 | 3.275 | 506,742 | +0.06(+1.97%) |
Sep 05, 2002 | 3.248 | 3.251 | 3.181 | 3.212 | 690,537 | -0.05(-1.58%) |
Sep 04, 2002 | 3.239 | 3.295 | 3.206 | 3.264 | 712,384 | +0.02(+0.58%) |
Sep 03, 2002 | 3.211 | 3.251 | 3.148 | 3.245 | 1,355,904 | -0.03(-0.93%) |
Aug 30, 2002 | 3.337 | 3.339 | 3.253 | 3.275 | 980,715 | -0.08(-2.32%) |
Aug 29, 2002 | 3.306 | 3.389 | 3.296 | 3.353 | 616,924 | -0.04(-1.30%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.353 | 3.397 | 694,812 | -0.07(-2.06%) |
Aug 27, 2002 | 3.567 | 3.574 | 3.427 | 3.469 | 652,543 | -0.07(-2.02%) |
Aug 26, 2002 | 3.476 | 3.573 | 3.474 | 3.541 | 718,083 | +0.07(+1.91%) |
Aug 23, 2002 | 3.506 | 3.580 | 3.455 | 3.474 | 783,622 | -0.05(-1.35%) |
Aug 22, 2002 | 3.474 | 3.540 | 3.474 | 3.522 | 7,408,796 | +0.03(+0.94%) |
Aug 21, 2002 | 3.474 | 3.498 | 3.449 | 3.489 | 835,389 | +0.01(+0.42%) |
Aug 20, 2002 | 3.476 | 3.510 | 3.454 | 3.474 | 754,177 | +0.06(+1.85%) |
Aug 16, 2002 | 3.316 | 3.480 | 3.316 | 3.411 | 2,063,064 | +0.01(+0.43%) |
Aug 15, 2002 | 3.369 | 3.457 | 3.358 | 3.396 | 3,619,386 | -0.10(-2.95%) |
Aug 14, 2002 | 3.053 | 3.527 | 3.043 | 3.500 | 5,893,317 | +0.55(+18.63%) |
Aug 13, 2002 | 2.948 | 3.013 | 2.943 | 2.950 | 726,157 | +0.00(+0.07%) |
Aug 12, 2002 | 2.948 | 2.964 | 2.874 | 2.948 | 444,527 | +0.12(+4.09%) |
Aug 07, 2002 | 2.848 | 2.864 | 2.778 | 2.832 | 500,568 | +0.04(+1.32%) |
Aug 06, 2002 | 2.758 | 2.857 | 2.758 | 2.795 | 549,960 | +0.06(+2.19%) |
Aug 05, 2002 | 2.747 | 2.773 | 2.706 | 2.735 | 1,377,751 | -0.01(-0.46%) |
Aug 02, 2002 | 2.795 | 2.804 | 2.738 | 2.748 | 606,951 | -0.03(-1.14%) |