Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.589 | 3.605 | 3.545 | 3.580 | 239,152 | +0.00(+0.09%) |
Oct 30, 2002 | 3.583 | 3.618 | 3.561 | 3.577 | 245,504 | -0.00(-0.09%) |
Oct 29, 2002 | 3.574 | 3.602 | 3.530 | 3.580 | 248,044 | -0.03(-0.70%) |
Oct 28, 2002 | 3.602 | 3.634 | 3.574 | 3.605 | 374,131 | +0.03(+0.97%) |
Oct 25, 2002 | 3.508 | 3.586 | 3.508 | 3.571 | 603,438 | +0.03(+0.89%) |
Oct 24, 2002 | 3.574 | 3.615 | 3.533 | 3.539 | 281,710 | -0.02(-0.62%) |
Oct 23, 2002 | 3.558 | 3.564 | 3.467 | 3.561 | 364,603 | +0.00(+0.09%) |
Oct 22, 2002 | 3.602 | 3.602 | 3.542 | 3.558 | 330,303 | -0.05(-1.40%) |
Oct 21, 2002 | 3.511 | 3.615 | 3.479 | 3.608 | 277,899 | +0.08(+2.32%) |
Oct 18, 2002 | 3.482 | 3.549 | 3.482 | 3.526 | 252,808 | +0.01(+0.27%) |
Oct 17, 2002 | 3.558 | 3.558 | 3.495 | 3.517 | 393,505 | +0.10(+2.95%) |
Oct 16, 2002 | 3.448 | 3.463 | 3.416 | 3.416 | 266,148 | -0.09(-2.69%) |
Oct 15, 2002 | 3.388 | 3.511 | 3.388 | 3.511 | 443,050 | +0.17(+5.09%) |
Oct 14, 2002 | 3.293 | 3.363 | 3.287 | 3.341 | 408,750 | +0.02(+0.47%) |
Oct 11, 2002 | 3.221 | 3.369 | 3.221 | 3.325 | 653,618 | +0.11(+3.33%) |
Oct 10, 2002 | 3.108 | 3.227 | 3.105 | 3.218 | 442,097 | +0.08(+2.61%) |
Oct 09, 2002 | 3.186 | 3.186 | 3.130 | 3.136 | 519,909 | -0.08(-2.45%) |
Oct 08, 2002 | 3.171 | 3.221 | 3.152 | 3.215 | 436,698 | +0.06(+2.00%) |
Oct 07, 2002 | 3.237 | 3.240 | 3.152 | 3.152 | 265,195 | -0.09(-2.63%) |
Oct 04, 2002 | 3.338 | 3.347 | 3.218 | 3.237 | 309,341 | -0.07(-2.19%) |
Oct 03, 2002 | 3.331 | 3.401 | 3.309 | 3.309 | 279,169 | -0.02(-0.66%) |
Oct 02, 2002 | 3.366 | 3.375 | 3.316 | 3.331 | 444,638 | -0.03(-0.94%) |
Oct 01, 2002 | 3.249 | 3.369 | 3.230 | 3.363 | 448,449 | +0.13(+3.89%) |
Sep 30, 2002 | 3.275 | 3.275 | 3.149 | 3.237 | 378,260 | -0.01(-0.19%) |
Sep 27, 2002 | 3.316 | 3.344 | 3.243 | 3.243 | 257,890 | -0.09(-2.65%) |
Sep 26, 2002 | 3.275 | 3.363 | 3.275 | 3.331 | 396,681 | +0.04(+1.24%) |
Sep 25, 2002 | 3.249 | 3.306 | 3.227 | 3.290 | 63,519 | +0.08(+2.35%) |
Sep 24, 2002 | 3.246 | 3.290 | 3.202 | 3.215 | 347,135 | -0.06(-1.92%) |
Sep 23, 2002 | 3.369 | 3.369 | 3.243 | 3.278 | 461,153 | -0.09(-2.71%) |
Sep 20, 2002 | 3.353 | 3.385 | 3.341 | 3.369 | 1,079,836 | +0.00(+0.09%) |
Sep 19, 2002 | 3.416 | 3.423 | 3.363 | 3.366 | 232,164 | -0.08(-2.29%) |
Sep 18, 2002 | 3.473 | 3.489 | 3.416 | 3.445 | 145,460 | -0.06(-1.71%) |
Sep 17, 2002 | 3.526 | 3.580 | 3.504 | 3.504 | 280,757 | +0.01(+0.18%) |
Sep 16, 2002 | 3.511 | 3.520 | 3.473 | 3.498 | 122,910 | -0.03(-0.80%) |
Sep 13, 2002 | 3.517 | 3.539 | 3.467 | 3.526 | 120,052 | -0.01(-0.36%) |
Sep 12, 2002 | 3.605 | 3.605 | 3.526 | 3.539 | 214,061 | -0.08(-2.09%) |
Sep 11, 2002 | 3.555 | 3.646 | 3.555 | 3.615 | 250,903 | +0.03(+0.88%) |
Sep 10, 2002 | 3.555 | 3.668 | 3.555 | 3.583 | 265,512 | +0.03(+0.80%) |
Sep 09, 2002 | 3.511 | 3.596 | 3.479 | 3.555 | 385,882 | +0.01(+0.36%) |
Sep 06, 2002 | 3.511 | 3.589 | 3.495 | 3.542 | 264,560 | +0.06(+1.72%) |
Sep 05, 2002 | 3.549 | 3.564 | 3.482 | 3.482 | 233,117 | -0.12(-3.24%) |
Sep 04, 2002 | 3.693 | 3.696 | 3.577 | 3.599 | 524,356 | -0.05(-1.30%) |
Sep 03, 2002 | 3.690 | 3.715 | 3.511 | 3.646 | 454,801 | -0.10(-2.61%) |
Aug 30, 2002 | 3.700 | 3.763 | 3.687 | 3.744 | 96,550 | +0.01(+0.17%) |
Aug 29, 2002 | 3.715 | 3.741 | 3.703 | 3.737 | 82,893 | +0.00(+0.00%) |
Aug 28, 2002 | 3.804 | 3.804 | 3.737 | 3.737 | 115,923 | -0.03(-0.92%) |
Aug 27, 2002 | 3.785 | 3.807 | 3.744 | 3.772 | 207,074 | -0.02(-0.50%) |
Aug 26, 2002 | 3.810 | 3.810 | 3.750 | 3.791 | 134,979 | +0.00(+0.08%) |
Aug 23, 2002 | 3.800 | 3.800 | 3.750 | 3.788 | 147,365 | -0.06(-1.55%) |
Aug 22, 2002 | 3.781 | 3.848 | 3.781 | 3.848 | 345,865 | +0.06(+1.58%) |
Aug 21, 2002 | 3.769 | 3.800 | 3.722 | 3.788 | 344,595 | +0.05(+1.35%) |
Aug 20, 2002 | 3.778 | 3.816 | 3.700 | 3.737 | 372,543 | +0.01(+0.17%) |
Aug 16, 2002 | 3.731 | 3.759 | 3.706 | 3.731 | 188,653 | -0.02(-0.59%) |
Aug 15, 2002 | 3.706 | 3.772 | 3.703 | 3.753 | 452,896 | +0.05(+1.27%) |
Aug 14, 2002 | 3.574 | 3.709 | 3.545 | 3.706 | 359,204 | +0.09(+2.35%) |
Aug 13, 2002 | 3.621 | 3.712 | 3.618 | 3.621 | 438,604 | -0.03(-0.86%) |
Aug 12, 2002 | 3.602 | 3.671 | 3.596 | 3.652 | 2,286,713 | +0.11(+3.11%) |
Aug 07, 2002 | 3.504 | 3.542 | 3.460 | 3.542 | 192,147 | +0.08(+2.18%) |
Aug 06, 2002 | 3.401 | 3.511 | 3.401 | 3.467 | 571,678 | +0.13(+3.77%) |
Aug 05, 2002 | 3.448 | 3.479 | 3.341 | 3.341 | 408,432 | -0.13(-3.63%) |
Aug 02, 2002 | 3.508 | 3.526 | 3.463 | 3.467 | 273,452 | -0.07(-1.87%) |