Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.069 | 3.090 | 3.039 | 3.061 | 80,316 | -0.01(-0.28%) |
Oct 30, 2002 | 3.069 | 3.124 | 2.976 | 3.069 | 81,261 | +0.04(+1.26%) |
Oct 29, 2002 | 3.065 | 3.065 | 2.989 | 3.031 | 82,442 | -0.07(-2.32%) |
Oct 28, 2002 | 3.141 | 3.150 | 3.090 | 3.103 | 65,906 | -0.01(-0.27%) |
Oct 25, 2002 | 3.090 | 3.128 | 3.090 | 3.111 | 25,984 | +0.01(+0.27%) |
Oct 24, 2002 | 3.133 | 3.133 | 3.052 | 3.103 | 69,213 | -0.02(-0.68%) |
Oct 23, 2002 | 3.027 | 3.124 | 3.006 | 3.124 | 45,591 | +0.04(+1.37%) |
Oct 22, 2002 | 3.111 | 3.133 | 3.069 | 3.082 | 732,297 | -0.06(-1.89%) |
Oct 21, 2002 | 3.133 | 3.154 | 3.116 | 3.141 | 69,922 | +0.02(+0.68%) |
Oct 18, 2002 | 3.116 | 3.162 | 3.111 | 3.120 | 82,678 | +0.00(+0.14%) |
Oct 17, 2002 | 3.069 | 3.124 | 3.069 | 3.116 | 70,867 | +0.09(+2.94%) |
Oct 16, 2002 | 3.006 | 3.069 | 2.997 | 3.027 | 88,820 | -0.08(-2.72%) |
Oct 15, 2002 | 3.006 | 3.137 | 3.006 | 3.111 | 3,874,087 | +0.15(+5.00%) |
Oct 14, 2002 | 2.946 | 2.980 | 2.942 | 2.963 | 50,788 | +0.03(+1.01%) |
Oct 11, 2002 | 2.908 | 2.963 | 2.908 | 2.934 | 42,992 | +0.02(+0.58%) |
Oct 10, 2002 | 2.857 | 2.921 | 2.857 | 2.917 | 181,420 | +0.02(+0.58%) |
Oct 09, 2002 | 2.921 | 2.942 | 2.900 | 2.900 | 48,189 | -0.04(-1.30%) |
Oct 08, 2002 | 2.963 | 2.984 | 2.883 | 2.938 | 176,696 | -0.00(-0.14%) |
Oct 07, 2002 | 3.014 | 3.014 | 2.908 | 2.942 | 221,106 | -0.09(-2.93%) |
Oct 04, 2002 | 3.048 | 3.052 | 3.014 | 3.031 | 35,906 | -0.01(-0.42%) |
Oct 03, 2002 | 3.010 | 3.069 | 3.006 | 3.044 | 106,537 | +0.03(+1.13%) |
Oct 02, 2002 | 3.048 | 3.061 | 3.010 | 3.010 | 47,481 | -0.05(-1.52%) |
Oct 01, 2002 | 3.006 | 3.056 | 3.006 | 3.056 | 80,788 | +0.05(+1.69%) |
Sep 30, 2002 | 2.980 | 3.006 | 2.942 | 3.006 | 111,734 | +0.02(+0.57%) |
Sep 27, 2002 | 2.976 | 3.027 | 2.968 | 2.989 | 129,687 | -0.01(-0.28%) |
Sep 26, 2002 | 2.997 | 3.006 | 2.968 | 2.997 | 56,693 | +0.02(+0.71%) |
Sep 25, 2002 | 2.942 | 2.976 | 2.900 | 2.976 | 304,493 | +0.04(+1.30%) |
Sep 24, 2002 | 3.044 | 3.044 | 2.921 | 2.938 | 401,582 | -0.12(-3.88%) |
Sep 23, 2002 | 3.154 | 3.154 | 3.052 | 3.056 | 5,622,151 | -0.11(-3.48%) |
Sep 20, 2002 | 3.175 | 3.175 | 3.154 | 3.166 | 49,843 | +0.01(+0.40%) |
Sep 19, 2002 | 3.175 | 3.179 | 3.154 | 3.154 | 64,725 | -0.03(-0.80%) |
Sep 18, 2002 | 3.192 | 3.209 | 3.179 | 3.179 | 81,733 | -0.03(-0.79%) |
Sep 17, 2002 | 3.234 | 3.243 | 3.200 | 3.205 | 37,559 | -0.02(-0.53%) |
Sep 16, 2002 | 3.238 | 3.260 | 3.222 | 3.222 | 41,103 | -0.02(-0.65%) |
Sep 13, 2002 | 3.277 | 3.281 | 3.234 | 3.243 | 42,520 | -0.04(-1.29%) |
Sep 12, 2002 | 3.319 | 3.319 | 3.281 | 3.285 | 32,599 | -0.03(-0.89%) |
Sep 11, 2002 | 3.277 | 3.315 | 3.255 | 3.315 | 141,734 | +0.04(+1.16%) |
Sep 10, 2002 | 3.217 | 3.281 | 3.217 | 3.277 | 67,560 | +0.06(+1.84%) |
Sep 09, 2002 | 3.281 | 3.319 | 3.175 | 3.217 | 188,979 | -0.09(-2.69%) |
Sep 06, 2002 | 3.260 | 3.306 | 3.260 | 3.306 | 41,103 | +0.06(+1.96%) |
Sep 05, 2002 | 3.302 | 3.302 | 3.243 | 3.243 | 38,504 | -0.08(-2.30%) |
Sep 04, 2002 | 3.332 | 3.336 | 3.247 | 3.319 | 106,301 | -0.00(-0.13%) |
Sep 03, 2002 | 3.387 | 3.387 | 3.315 | 3.323 | 70,631 | -0.06(-1.87%) |
Aug 30, 2002 | 3.404 | 3.450 | 3.370 | 3.387 | 62,363 | -0.02(-0.50%) |
Aug 29, 2002 | 3.395 | 3.404 | 3.365 | 3.404 | 64,016 | -0.00(-0.12%) |
Aug 28, 2002 | 3.391 | 3.408 | 3.391 | 3.408 | 46,772 | +0.01(+0.37%) |
Aug 27, 2002 | 3.450 | 3.492 | 3.395 | 3.395 | 41,811 | -0.06(-1.60%) |
Aug 26, 2002 | 3.412 | 3.471 | 3.412 | 3.450 | 34,725 | +0.05(+1.37%) |
Aug 23, 2002 | 3.425 | 3.471 | 3.395 | 3.404 | 89,765 | -0.01(-0.37%) |
Aug 22, 2002 | 3.387 | 3.425 | 3.387 | 3.416 | 37,323 | +0.03(+0.88%) |
Aug 21, 2002 | 3.387 | 3.416 | 3.382 | 3.387 | 70,395 | +0.01(+0.38%) |
Aug 20, 2002 | 3.408 | 3.416 | 3.353 | 3.374 | 65,198 | -0.01(-0.38%) |
Aug 16, 2002 | 3.387 | 3.433 | 3.387 | 3.387 | 92,363 | +0.02(+0.63%) |
Aug 15, 2002 | 3.365 | 3.378 | 3.344 | 3.365 | 130,159 | +0.01(+0.38%) |
Aug 14, 2002 | 3.302 | 3.353 | 3.293 | 3.353 | 106,064 | +0.07(+2.06%) |
Aug 13, 2002 | 3.323 | 3.361 | 3.281 | 3.285 | 138,427 | -0.04(-1.15%) |
Aug 12, 2002 | 3.395 | 3.395 | 3.302 | 3.323 | 81,970 | -0.06(-1.63%) |
Aug 07, 2002 | 3.310 | 3.480 | 3.310 | 3.378 | 106,537 | +0.08(+2.44%) |
Aug 06, 2002 | 3.247 | 3.323 | 3.247 | 3.298 | 98,741 | +0.08(+2.50%) |
Aug 05, 2002 | 3.302 | 3.302 | 3.217 | 3.217 | 152,128 | -0.10(-2.94%) |
Aug 02, 2002 | 3.365 | 3.365 | 3.310 | 3.315 | 229,138 | -0.06(-1.88%) |