Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.416 | 3.556 | 3.340 | 3.397 | 474,990 | +0.02(+0.56%) |
Oct 30, 2002 | 3.369 | 3.425 | 3.247 | 3.378 | 340,603 | +0.05(+1.41%) |
Oct 29, 2002 | 3.256 | 3.434 | 3.256 | 3.331 | 826,784 | +0.17(+5.34%) |
Oct 28, 2002 | 3.143 | 3.265 | 3.143 | 3.162 | 542,877 | +0.02(+0.60%) |
Oct 25, 2002 | 3.247 | 3.331 | 3.143 | 3.143 | 374,600 | -0.07(-2.05%) |
Oct 24, 2002 | 3.228 | 3.237 | 3.003 | 3.209 | 295,310 | -0.03(-0.87%) |
Oct 23, 2002 | 3.115 | 3.237 | 3.096 | 3.237 | 407,104 | +0.12(+3.92%) |
Oct 22, 2002 | 2.984 | 3.237 | 2.965 | 3.115 | 644,226 | +0.11(+3.75%) |
Oct 21, 2002 | 3.050 | 3.218 | 2.918 | 3.003 | 565,576 | -0.11(-3.61%) |
Oct 18, 2002 | 3.275 | 3.303 | 3.096 | 3.115 | 381,846 | -0.12(-3.77%) |
Oct 17, 2002 | 3.012 | 3.237 | 3.012 | 3.237 | 797,370 | +0.00(+0.00%) |
Oct 16, 2002 | 3.237 | 3.472 | 3.237 | 3.237 | 600,638 | -0.05(-1.43%) |
Oct 15, 2002 | 3.340 | 3.340 | 3.078 | 3.284 | 563,871 | -0.19(-5.41%) |
Oct 14, 2002 | 3.425 | 3.500 | 3.350 | 3.472 | 431,189 | +0.12(+3.64%) |
Oct 11, 2002 | 3.284 | 3.416 | 3.003 | 3.350 | 854,599 | -0.03(-0.83%) |
Oct 10, 2002 | 3.143 | 3.378 | 2.777 | 3.378 | 2,264,865 | +0.15(+4.65%) |
Oct 09, 2002 | 3.491 | 3.613 | 3.218 | 3.228 | 957,121 | -0.34(-9.47%) |
Oct 08, 2002 | 3.697 | 3.697 | 3.416 | 3.566 | 795,026 | -0.23(-5.94%) |
Oct 07, 2002 | 3.491 | 3.800 | 3.387 | 3.791 | 941,668 | +0.38(+11.29%) |
Oct 04, 2002 | 3.284 | 3.453 | 3.237 | 3.406 | 416,695 | +0.05(+1.40%) |
Oct 03, 2002 | 3.453 | 3.453 | 3.284 | 3.359 | 346,571 | -0.09(-2.72%) |
Oct 02, 2002 | 3.190 | 3.519 | 3.190 | 3.453 | 646,358 | +0.27(+8.55%) |
Oct 01, 2002 | 3.294 | 3.387 | 3.143 | 3.181 | 496,411 | -0.17(-5.04%) |
Sep 30, 2002 | 3.566 | 3.613 | 3.331 | 3.350 | 20,610,996 | -0.06(-1.65%) |
Sep 27, 2002 | 3.331 | 3.519 | 3.209 | 3.406 | 24,809,926 | +0.23(+7.08%) |
Sep 26, 2002 | 3.284 | 3.284 | 3.125 | 3.181 | 1,089,803 | -0.24(-7.12%) |
Sep 25, 2002 | 3.631 | 3.631 | 3.303 | 3.425 | 26,419,162 | -0.23(-6.41%) |
Sep 24, 2002 | 3.725 | 3.819 | 3.613 | 3.659 | 1,030,016 | +0.04(+1.04%) |
Sep 23, 2002 | 3.781 | 3.885 | 3.613 | 3.622 | 857,370 | -0.15(-3.98%) |
Sep 20, 2002 | 3.979 | 3.979 | 3.772 | 3.772 | 853,960 | -0.17(-4.29%) |
Sep 19, 2002 | 4.016 | 4.129 | 3.941 | 3.941 | 606,713 | -0.03(-0.71%) |
Sep 18, 2002 | 3.988 | 4.110 | 3.922 | 3.969 | 605,754 | +0.06(+1.44%) |
Sep 17, 2002 | 3.866 | 3.997 | 3.781 | 3.913 | 34,401,392 | -0.19(-4.58%) |
Sep 16, 2002 | 4.176 | 4.176 | 4.035 | 4.101 | 446,855 | -0.08(-1.80%) |
Sep 13, 2002 | 4.129 | 4.176 | 3.988 | 4.176 | 570,692 | +0.02(+0.45%) |
Sep 12, 2002 | 4.072 | 4.166 | 4.007 | 4.157 | 748,027 | +0.18(+4.48%) |
Sep 11, 2002 | 3.575 | 4.016 | 2.834 | 3.979 | 528,596 | +0.20(+5.21%) |
Sep 10, 2002 | 3.753 | 3.885 | 3.716 | 3.781 | 946,251 | -0.23(-5.84%) |
Sep 09, 2002 | 4.082 | 4.129 | 3.885 | 4.016 | 319,715 | +0.09(+2.39%) |
Sep 06, 2002 | 3.988 | 4.054 | 3.519 | 3.922 | 850,976 | +0.03(+0.72%) |
Sep 05, 2002 | 3.810 | 3.941 | 3.781 | 3.894 | 843,409 | +0.18(+4.80%) |
Sep 04, 2002 | 3.744 | 3.791 | 3.575 | 3.716 | 616,305 | -0.08(-1.98%) |
Sep 03, 2002 | 3.735 | 3.847 | 3.669 | 3.791 | 989,839 | +0.13(+3.59%) |
Aug 30, 2002 | 3.613 | 3.659 | 3.538 | 3.659 | 784,368 | +0.09(+2.63%) |
Aug 29, 2002 | 3.566 | 3.575 | 3.434 | 3.566 | 619,289 | +0.19(+5.56%) |
Aug 28, 2002 | 3.472 | 3.509 | 3.303 | 3.378 | 609,377 | +0.00(+0.00%) |
Aug 27, 2002 | 3.087 | 3.434 | 3.078 | 3.378 | 959,359 | +0.26(+8.43%) |
Aug 26, 2002 | 2.928 | 3.134 | 2.928 | 3.115 | 596,482 | +0.20(+6.75%) |
Aug 23, 2002 | 2.928 | 2.965 | 2.862 | 2.918 | 663,303 | -0.07(-2.20%) |
Aug 22, 2002 | 3.012 | 3.125 | 2.862 | 2.984 | 775,949 | -0.12(-3.93%) |
Aug 21, 2002 | 3.096 | 3.162 | 2.956 | 3.106 | 803,018 | -0.06(-1.78%) |
Aug 20, 2002 | 3.050 | 3.218 | 3.050 | 3.162 | 398,152 | -0.19(-5.60%) |
Aug 16, 2002 | 3.331 | 3.406 | 3.284 | 3.350 | 401,243 | +0.07(+2.00%) |
Aug 15, 2002 | 3.190 | 3.378 | 3.143 | 3.284 | 427,779 | +0.01(+0.29%) |
Aug 14, 2002 | 3.453 | 3.547 | 3.031 | 3.275 | 1,073,391 | -0.08(-2.51%) |
Aug 13, 2002 | 3.425 | 3.528 | 3.303 | 3.359 | 371,829 | -0.11(-3.24%) |
Aug 12, 2002 | 3.566 | 3.669 | 3.322 | 3.472 | 661,278 | -0.07(-1.86%) |
Aug 07, 2002 | 3.650 | 3.744 | 3.472 | 3.538 | 951,366 | +0.12(+3.57%) |
Aug 06, 2002 | 3.003 | 3.444 | 2.984 | 3.416 | 785,647 | +0.18(+5.51%) |
Aug 05, 2002 | 3.659 | 3.697 | 3.096 | 3.237 | 1,464,936 | -0.24(-7.01%) |
Aug 02, 2002 | 3.265 | 3.566 | 3.096 | 3.481 | 1,411,757 | +0.45(+14.86%) |