Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.847 | 3.891 | 3.718 | 3.751 | 6,325,296 | -0.06(-1.64%) |
Oct 30, 2002 | 3.703 | 3.838 | 3.636 | 3.814 | 9,036,227 | +0.13(+3.65%) |
Oct 29, 2002 | 3.838 | 3.857 | 3.627 | 3.679 | 7,339,211 | -0.19(-4.84%) |
Oct 28, 2002 | 3.934 | 3.958 | 3.843 | 3.867 | 11,632,300 | +0.02(+0.50%) |
Oct 25, 2002 | 3.694 | 3.881 | 3.679 | 3.847 | 10,661,952 | +0.17(+4.56%) |
Oct 24, 2002 | 3.756 | 3.780 | 3.603 | 3.679 | 14,477,683 | -0.04(-1.16%) |
Oct 23, 2002 | 3.406 | 3.727 | 3.401 | 3.723 | 15,834,920 | +0.39(+11.65%) |
Oct 22, 2002 | 3.248 | 3.406 | 3.238 | 3.334 | 15,109,295 | -0.25(-7.09%) |
Oct 21, 2002 | 3.454 | 3.608 | 3.382 | 3.588 | 12,946,596 | +0.06(+1.77%) |
Oct 18, 2002 | 3.550 | 3.574 | 3.464 | 3.526 | 9,951,544 | +0.00(+0.00%) |
Oct 17, 2002 | 3.598 | 3.603 | 3.468 | 3.526 | 15,953,530 | +0.22(+6.68%) |
Oct 16, 2002 | 3.262 | 3.358 | 3.243 | 3.305 | 17,874,424 | -0.17(-4.83%) |
Oct 15, 2002 | 3.334 | 3.699 | 3.324 | 3.473 | 25,464,196 | +0.57(+19.47%) |
Oct 14, 2002 | 2.811 | 2.970 | 2.797 | 2.907 | 6,565,434 | +0.02(+0.83%) |
Oct 11, 2002 | 2.782 | 2.941 | 2.734 | 2.883 | 19,224,156 | +0.15(+5.44%) |
Oct 10, 2002 | 2.567 | 2.806 | 2.547 | 2.734 | 14,436,826 | +0.17(+6.54%) |
Oct 09, 2002 | 2.591 | 2.710 | 2.557 | 2.567 | 27,151,622 | -0.07(-2.73%) |
Oct 08, 2002 | 2.677 | 2.686 | 2.552 | 2.638 | 20,901,578 | +0.05(+1.85%) |
Oct 07, 2002 | 2.648 | 2.672 | 2.567 | 2.591 | 16,196,794 | -0.18(-6.57%) |
Oct 04, 2002 | 2.840 | 2.864 | 2.749 | 2.773 | 7,507,641 | -0.05(-1.87%) |
Oct 03, 2002 | 2.888 | 2.888 | 2.758 | 2.826 | 11,074,688 | -0.16(-5.46%) |
Oct 02, 2002 | 2.998 | 3.065 | 2.941 | 2.989 | 21,436,050 | -0.14(-4.45%) |
Oct 01, 2002 | 3.046 | 3.157 | 2.974 | 3.128 | 11,875,773 | +0.08(+2.68%) |
Sep 30, 2002 | 2.979 | 3.046 | 2.922 | 3.046 | 16,583,683 | -0.00(-0.16%) |
Sep 27, 2002 | 3.118 | 3.161 | 3.037 | 3.051 | 14,799,117 | -0.11(-3.49%) |
Sep 26, 2002 | 3.382 | 3.425 | 3.152 | 3.161 | 21,510,468 | -0.14(-4.22%) |
Sep 25, 2002 | 3.190 | 3.339 | 3.070 | 3.300 | 17,313,476 | +0.12(+3.93%) |
Sep 24, 2002 | 3.094 | 3.262 | 3.070 | 3.176 | 10,596,289 | +0.08(+2.64%) |
Sep 23, 2002 | 3.142 | 3.142 | 3.046 | 3.094 | 13,598,011 | -0.10(-3.01%) |
Sep 20, 2002 | 3.334 | 3.339 | 3.176 | 3.190 | 9,954,045 | -0.14(-4.32%) |
Sep 19, 2002 | 3.339 | 3.406 | 3.310 | 3.334 | 7,368,186 | -0.07(-2.11%) |
Sep 18, 2002 | 3.358 | 3.454 | 3.315 | 3.406 | 8,863,628 | -0.06(-1.66%) |
Sep 17, 2002 | 3.694 | 3.713 | 3.416 | 3.464 | 14,816,836 | -0.05(-1.37%) |
Sep 16, 2002 | 3.598 | 3.636 | 3.473 | 3.512 | 6,583,569 | -0.11(-3.05%) |
Sep 13, 2002 | 3.622 | 3.713 | 3.608 | 3.622 | 5,982,599 | -0.08(-2.20%) |
Sep 12, 2002 | 3.795 | 3.804 | 3.694 | 3.703 | 6,117,052 | -0.21(-5.28%) |
Sep 11, 2002 | 4.068 | 4.130 | 3.910 | 3.910 | 5,448,751 | -0.16(-3.89%) |
Sep 10, 2002 | 3.910 | 4.073 | 3.862 | 4.068 | 9,315,554 | +0.28(+7.48%) |
Sep 09, 2002 | 3.737 | 3.814 | 3.699 | 3.785 | 5,201,735 | +0.08(+2.20%) |
Sep 06, 2002 | 3.780 | 3.785 | 3.670 | 3.703 | 6,053,057 | +0.10(+2.80%) |
Sep 05, 2002 | 3.694 | 3.713 | 3.603 | 3.603 | 5,959,044 | -0.22(-5.77%) |
Sep 04, 2002 | 3.766 | 3.862 | 3.670 | 3.823 | 8,460,897 | +0.12(+3.37%) |
Sep 03, 2002 | 3.694 | 3.742 | 3.651 | 3.699 | 8,704,161 | -0.22(-5.63%) |
Aug 30, 2002 | 3.958 | 4.049 | 3.919 | 3.919 | 3,989,998 | -0.09(-2.16%) |
Aug 29, 2002 | 3.919 | 4.078 | 3.915 | 4.006 | 9,069,371 | +0.05(+1.21%) |
Aug 28, 2002 | 3.958 | 3.982 | 3.905 | 3.958 | 13,374,758 | -0.11(-2.71%) |
Aug 27, 2002 | 4.198 | 4.198 | 4.006 | 4.068 | 7,611,451 | -0.18(-4.18%) |
Aug 26, 2002 | 4.294 | 4.294 | 4.174 | 4.246 | 5,715,780 | +0.05(+1.14%) |
Aug 23, 2002 | 4.389 | 4.404 | 4.078 | 4.198 | 1,292,408 | -0.21(-4.68%) |
Aug 22, 2002 | 4.572 | 4.572 | 4.389 | 4.404 | 9,060,824 | -0.13(-2.86%) |
Aug 21, 2002 | 4.509 | 4.596 | 4.437 | 4.533 | 7,522,441 | +0.06(+1.29%) |
Aug 20, 2002 | 4.725 | 4.725 | 4.442 | 4.476 | 12,451,312 | -0.30(-6.23%) |
Aug 16, 2002 | 4.509 | 4.797 | 4.490 | 4.773 | 11,017,155 | +0.16(+3.54%) |
Aug 15, 2002 | 4.509 | 4.644 | 4.394 | 4.610 | 10,519,995 | +0.15(+3.33%) |
Aug 14, 2002 | 4.236 | 4.466 | 4.145 | 4.461 | 17,564,246 | +0.20(+4.61%) |
Aug 13, 2002 | 4.188 | 4.389 | 4.169 | 4.265 | 9,626,774 | +0.03(+0.68%) |
Aug 12, 2002 | 4.461 | 4.389 | 4.188 | 4.236 | 5,910,266 | +0.18(+4.50%) |
Aug 07, 2002 | 4.044 | 4.150 | 3.838 | 4.054 | 13,768,317 | +0.12(+2.92%) |
Aug 06, 2002 | 3.766 | 3.953 | 3.747 | 3.939 | 16,415,253 | +0.53(+15.63%) |
Aug 05, 2002 | 3.703 | 3.742 | 3.382 | 3.406 | 16,315,821 | -0.60(-14.97%) |
Aug 02, 2002 | 4.207 | 4.222 | 3.939 | 4.006 | 10,572,942 | -0.24(-5.76%) |