Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.321 | 3.321 | 3.306 | 3.306 | 30,507 | +0.01(+0.23%) |
Oct 30, 2002 | 3.317 | 3.321 | 3.298 | 3.298 | 220,852 | -0.04(-1.15%) |
Oct 29, 2002 | 3.306 | 3.337 | 3.306 | 3.337 | 23,727 | +0.03(+0.93%) |
Oct 28, 2002 | 3.298 | 3.321 | 3.298 | 3.306 | 41,198 | +0.01(+0.23%) |
Oct 25, 2002 | 3.340 | 3.340 | 3.245 | 3.298 | 178,350 | -0.07(-1.94%) |
Oct 24, 2002 | 3.394 | 3.394 | 3.363 | 3.363 | 6,257 | -0.05(-1.57%) |
Oct 23, 2002 | 3.406 | 3.417 | 3.406 | 3.417 | 34,157 | +0.00(+0.11%) |
Oct 22, 2002 | 3.394 | 3.417 | 3.394 | 3.413 | 84,482 | -0.02(-0.56%) |
Oct 21, 2002 | 3.375 | 3.432 | 3.375 | 3.432 | 30,507 | +0.02(+0.56%) |
Oct 18, 2002 | 3.383 | 3.413 | 3.383 | 3.413 | 13,819 | +0.00(+0.00%) |
Oct 17, 2002 | 3.413 | 3.429 | 3.413 | 3.413 | 61,014 | +0.01(+0.34%) |
Oct 16, 2002 | 3.394 | 3.417 | 3.375 | 3.402 | 218,766 | -0.01(-0.22%) |
Oct 15, 2002 | 3.367 | 3.413 | 3.367 | 3.409 | 105,602 | +0.07(+1.95%) |
Oct 14, 2002 | 3.356 | 3.356 | 3.344 | 3.344 | 11,212 | +0.03(+0.81%) |
Oct 11, 2002 | 3.298 | 3.337 | 3.298 | 3.317 | 60,232 | +0.04(+1.17%) |
Oct 10, 2002 | 3.245 | 3.291 | 3.245 | 3.279 | 61,275 | +0.05(+1.42%) |
Oct 09, 2002 | 3.241 | 3.241 | 3.233 | 3.233 | 61,797 | -0.01(-0.24%) |
Oct 08, 2002 | 3.222 | 3.241 | 3.222 | 3.241 | 140,542 | +0.04(+1.20%) |
Oct 07, 2002 | 3.202 | 3.202 | 3.179 | 3.202 | 130,373 | +0.02(+0.60%) |
Oct 04, 2002 | 3.183 | 3.183 | 3.175 | 3.183 | 37,026 | +0.02(+0.48%) |
Oct 03, 2002 | 3.283 | 3.283 | 3.164 | 3.168 | 16,687 | -0.09(-2.82%) |
Oct 02, 2002 | 3.222 | 3.283 | 3.222 | 3.260 | 49,541 | +0.00(+0.00%) |
Oct 01, 2002 | 3.260 | 3.260 | 3.260 | 3.260 | 3,650 | -0.02(-0.70%) |
Sep 30, 2002 | 3.283 | 3.283 | 3.283 | 3.283 | 8,343 | -0.04(-1.15%) |
Sep 27, 2002 | 3.287 | 3.321 | 3.287 | 3.321 | 63,100 | +0.04(+1.29%) |
Sep 26, 2002 | 3.298 | 3.298 | 3.279 | 3.279 | 2,607 | +0.02(+0.59%) |
Sep 25, 2002 | 3.260 | 3.264 | 3.241 | 3.260 | 150,190 | +0.00(+0.00%) |
Sep 24, 2002 | 3.241 | 3.260 | 3.241 | 3.260 | 39,894 | +0.01(+0.35%) |
Sep 23, 2002 | 3.260 | 3.260 | 3.237 | 3.248 | 107,166 | -0.01(-0.35%) |
Sep 20, 2002 | 3.260 | 3.260 | 3.241 | 3.260 | 12,776 | +0.00(+0.00%) |
Sep 19, 2002 | 3.317 | 3.317 | 3.260 | 3.260 | 74,573 | -0.04(-1.28%) |
Sep 18, 2002 | 3.298 | 3.314 | 3.298 | 3.302 | 152,276 | -0.13(-3.91%) |
Sep 17, 2002 | 3.356 | 3.436 | 3.356 | 3.436 | 61,014 | +0.08(+2.40%) |
Sep 16, 2002 | 3.406 | 3.406 | 3.356 | 3.356 | 13,298 | -0.02(-0.57%) |
Sep 13, 2002 | 3.390 | 3.390 | 3.375 | 3.375 | 9,647 | -0.04(-1.12%) |
Sep 12, 2002 | 3.413 | 3.413 | 3.413 | 3.413 | 3,285,411 | -0.02(-0.56%) |
Sep 11, 2002 | 3.444 | 3.444 | 3.429 | 3.432 | 38,851 | +0.04(+1.13%) |
Sep 10, 2002 | 3.371 | 3.440 | 3.371 | 3.394 | 21,381 | -0.02(-0.45%) |
Sep 09, 2002 | 3.409 | 3.413 | 3.375 | 3.409 | 28,942 | -0.04(-1.11%) |
Sep 06, 2002 | 3.340 | 3.448 | 3.337 | 3.448 | 17,991 | +0.03(+1.01%) |
Sep 05, 2002 | 3.494 | 3.494 | 3.413 | 3.413 | 11,212 | -0.08(-2.20%) |
Sep 04, 2002 | 3.471 | 3.490 | 3.471 | 3.490 | 75,616 | +0.05(+1.34%) |
Sep 03, 2002 | 3.452 | 3.463 | 3.444 | 3.444 | 1,355,884 | -0.03(-0.77%) |
Aug 30, 2002 | 3.494 | 3.505 | 3.471 | 3.471 | 13,037 | +0.02(+0.44%) |
Aug 29, 2002 | 3.425 | 3.459 | 3.425 | 3.455 | 3,128 | +0.04(+1.12%) |
Aug 28, 2002 | 3.417 | 3.432 | 3.417 | 3.417 | 3,650 | -0.03(-1.00%) |
Aug 27, 2002 | 3.452 | 3.452 | 3.417 | 3.452 | 18,773 | +0.00(+0.00%) |
Aug 26, 2002 | 3.432 | 3.452 | 3.417 | 3.452 | 3,389 | +0.00(+0.00%) |
Aug 23, 2002 | 3.432 | 3.475 | 3.421 | 3.452 | 4,954 | -0.02(-0.44%) |
Aug 22, 2002 | 3.459 | 3.467 | 3.459 | 3.467 | 69,619 | +0.03(+1.01%) |
Aug 21, 2002 | 3.455 | 3.455 | 3.432 | 3.432 | 19,816 | -0.03(-0.78%) |
Aug 20, 2002 | 3.459 | 3.459 | 3.455 | 3.459 | 3,650 | +0.06(+1.69%) |
Aug 16, 2002 | 3.398 | 3.432 | 3.398 | 3.402 | 66,490 | +0.02(+0.68%) |
Aug 15, 2002 | 3.394 | 3.398 | 3.363 | 3.379 | 202,339 | -0.04(-1.12%) |
Aug 14, 2002 | 3.425 | 3.436 | 3.417 | 3.417 | 28,160 | +0.00(+0.00%) |
Aug 13, 2002 | 3.394 | 3.417 | 3.394 | 3.417 | 4,145,876 | +0.00(+0.11%) |
Aug 12, 2002 | 3.432 | 3.432 | 3.413 | 3.413 | 782 | +0.06(+1.71%) |
Aug 07, 2002 | 3.298 | 3.360 | 3.298 | 3.356 | 25,813 | +0.05(+1.39%) |
Aug 06, 2002 | 3.279 | 3.317 | 3.279 | 3.310 | 24,510 | +0.05(+1.53%) |
Aug 05, 2002 | 3.279 | 3.298 | 3.260 | 3.260 | 31,028 | -0.02(-0.58%) |
Aug 02, 2002 | 3.298 | 3.298 | 3.279 | 3.279 | 18,773 | +0.02(+0.59%) |