Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.150 | 3.217 | 3.130 | 3.188 | 1,002,776 | +0.04(+1.32%) |
Oct 30, 2002 | 3.140 | 3.211 | 3.112 | 3.146 | 603,151 | +0.02(+0.78%) |
Oct 29, 2002 | 3.120 | 3.161 | 3.049 | 3.122 | 900,766 | +0.01(+0.19%) |
Oct 28, 2002 | 3.201 | 3.223 | 3.115 | 3.116 | 958,209 | -0.11(-3.32%) |
Oct 25, 2002 | 3.211 | 3.237 | 3.160 | 3.223 | 946,324 | +0.00(+0.03%) |
Oct 24, 2002 | 3.140 | 3.248 | 3.029 | 3.222 | 1,154,802 | +0.10(+3.20%) |
Oct 23, 2002 | 3.173 | 3.184 | 3.020 | 3.122 | 2,016,448 | -0.03(-0.99%) |
Oct 22, 2002 | 3.144 | 3.216 | 3.120 | 3.153 | 2,456,679 | +0.01(+0.29%) |
Oct 21, 2002 | 3.357 | 3.421 | 3.110 | 3.144 | 6,856,518 | -0.38(-10.75%) |
Oct 18, 2002 | 3.572 | 3.588 | 3.499 | 3.523 | 489,751 | -0.05(-1.33%) |
Oct 17, 2002 | 3.448 | 3.576 | 3.438 | 3.570 | 688,821 | +0.13(+3.85%) |
Oct 16, 2002 | 3.587 | 3.605 | 3.433 | 3.438 | 565,021 | -0.17(-4.83%) |
Oct 15, 2002 | 3.499 | 3.613 | 3.499 | 3.613 | 1,089,436 | +0.18(+5.14%) |
Oct 14, 2002 | 3.408 | 3.459 | 3.398 | 3.436 | 509,559 | +0.01(+0.35%) |
Oct 11, 2002 | 3.403 | 3.489 | 3.401 | 3.424 | 488,265 | +0.07(+2.11%) |
Oct 10, 2002 | 3.191 | 3.372 | 3.180 | 3.353 | 790,831 | +0.16(+4.96%) |
Oct 09, 2002 | 3.271 | 3.272 | 3.188 | 3.195 | 1,117,167 | -0.10(-2.97%) |
Oct 08, 2002 | 3.282 | 3.317 | 3.239 | 3.293 | 988,416 | +0.01(+0.37%) |
Oct 07, 2002 | 3.313 | 3.331 | 3.254 | 3.280 | 1,081,513 | -0.04(-1.28%) |
Oct 04, 2002 | 3.458 | 3.459 | 3.312 | 3.323 | 1,043,878 | -0.15(-4.19%) |
Oct 03, 2002 | 3.519 | 3.572 | 3.448 | 3.468 | 644,748 | -0.05(-1.55%) |
Oct 02, 2002 | 3.526 | 3.613 | 3.494 | 3.523 | 780,432 | -0.00(-0.09%) |
Oct 01, 2002 | 3.473 | 3.526 | 3.433 | 3.526 | 1,232,549 | +0.06(+1.72%) |
Sep 30, 2002 | 3.512 | 3.512 | 3.362 | 3.466 | 1,084,979 | -0.07(-1.86%) |
Sep 27, 2002 | 3.644 | 3.644 | 3.505 | 3.532 | 856,198 | -0.12(-3.37%) |
Sep 26, 2002 | 3.559 | 3.657 | 3.549 | 3.655 | 459,544 | +0.11(+3.10%) |
Sep 25, 2002 | 3.534 | 3.545 | 3.509 | 3.545 | 1,069,628 | +0.02(+0.57%) |
Sep 24, 2002 | 3.569 | 3.583 | 3.505 | 3.525 | 473,904 | -0.06(-1.55%) |
Sep 23, 2002 | 3.579 | 3.615 | 3.535 | 3.580 | 534,814 | -0.02(-0.48%) |
Sep 20, 2002 | 3.625 | 3.635 | 3.582 | 3.598 | 502,131 | +0.01(+0.25%) |
Sep 19, 2002 | 3.714 | 3.714 | 3.588 | 3.588 | 541,747 | -0.12(-3.35%) |
Sep 18, 2002 | 3.695 | 3.726 | 3.635 | 3.713 | 721,999 | +0.02(+0.46%) |
Sep 17, 2002 | 3.776 | 3.806 | 3.675 | 3.695 | 426,365 | -0.09(-2.40%) |
Sep 16, 2002 | 3.728 | 3.796 | 3.680 | 3.786 | 620,978 | +0.06(+1.57%) |
Sep 13, 2002 | 3.714 | 3.730 | 3.655 | 3.728 | 36,000,928 | +0.01(+0.38%) |
Sep 12, 2002 | 3.765 | 3.765 | 3.700 | 3.714 | 307,518 | -0.05(-1.37%) |
Sep 11, 2002 | 3.741 | 3.785 | 3.741 | 3.765 | 327,821 | +0.01(+0.32%) |
Sep 10, 2002 | 3.810 | 3.810 | 3.716 | 3.753 | 699,715 | -0.05(-1.20%) |
Sep 09, 2002 | 3.796 | 3.811 | 3.772 | 3.798 | 796,774 | +0.00(+0.05%) |
Sep 06, 2002 | 3.674 | 3.797 | 3.674 | 3.796 | 626,426 | +0.12(+3.33%) |
Sep 05, 2002 | 3.736 | 3.736 | 3.669 | 3.674 | 651,681 | -0.07(-1.94%) |
Sep 04, 2002 | 3.716 | 3.751 | 3.641 | 3.747 | 473,409 | +0.05(+1.37%) |
Sep 03, 2002 | 3.796 | 3.796 | 3.665 | 3.696 | 575,420 | -0.12(-3.20%) |
Aug 30, 2002 | 3.786 | 3.849 | 3.776 | 3.819 | 700,705 | +0.03(+0.85%) |
Aug 29, 2002 | 3.737 | 3.822 | 3.726 | 3.786 | 4,407,266 | +0.05(+1.32%) |
Aug 28, 2002 | 3.726 | 3.766 | 3.701 | 3.737 | 953,257 | -0.01(-0.35%) |
Aug 27, 2002 | 3.645 | 3.776 | 3.625 | 3.750 | 1,804,503 | +0.14(+3.74%) |
Aug 26, 2002 | 3.625 | 3.625 | 3.554 | 3.615 | 2,921,671 | -0.00(-0.11%) |
Aug 23, 2002 | 3.643 | 3.736 | 3.618 | 3.619 | 1,399,430 | -0.02(-0.67%) |
Aug 22, 2002 | 3.549 | 3.658 | 3.544 | 3.643 | 1,860,955 | +0.12(+3.38%) |
Aug 21, 2002 | 3.565 | 3.579 | 3.499 | 3.524 | 468,457 | -0.04(-1.05%) |
Aug 20, 2002 | 3.564 | 3.582 | 3.509 | 3.561 | 511,044 | +0.14(+4.16%) |
Aug 16, 2002 | 3.463 | 3.463 | 3.397 | 3.419 | 351,590 | -0.04(-1.23%) |
Aug 15, 2002 | 3.404 | 3.464 | 3.388 | 3.461 | 446,669 | +0.08(+2.30%) |
Aug 14, 2002 | 3.333 | 3.383 | 3.236 | 3.383 | 865,606 | +0.04(+1.21%) |
Aug 13, 2002 | 3.373 | 3.398 | 3.332 | 3.343 | 868,082 | -0.06(-1.63%) |
Aug 12, 2002 | 3.398 | 3.414 | 3.342 | 3.399 | 396,653 | +0.07(+2.00%) |
Aug 07, 2002 | 3.276 | 3.337 | 3.261 | 3.332 | 459,544 | +0.08(+2.48%) |
Aug 06, 2002 | 3.191 | 3.315 | 3.191 | 3.251 | 658,118 | +0.08(+2.38%) |
Aug 05, 2002 | 3.211 | 3.247 | 3.175 | 3.175 | 257,008 | -0.05(-1.41%) |
Aug 02, 2002 | 3.312 | 3.312 | 3.201 | 3.221 | 412,005 | -0.10(-3.10%) |