Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.354 | 3.798 | 3.353 | 3.664 | 17,530 | +0.34(+10.35%) |
Oct 30, 2002 | 3.321 | 3.321 | 3.320 | 3.321 | 10,136 | -0.12(-3.41%) |
Oct 29, 2002 | 3.353 | 3.438 | 3.346 | 3.438 | 4,340 | +0.13(+3.80%) |
Oct 28, 2002 | 3.363 | 3.363 | 3.329 | 3.312 | 9,588 | -0.04(-1.25%) |
Oct 25, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 1,192 | +0.08(+2.56%) |
Oct 24, 2002 | 3.262 | 3.363 | 3.245 | 3.270 | 10,613 | +0.03(+1.04%) |
Oct 23, 2002 | 3.237 | 3.237 | 3.237 | 3.237 | 1,192 | -0.12(-3.50%) |
Oct 22, 2002 | 3.287 | 3.354 | 3.253 | 3.354 | 5,366 | +0.04(+1.27%) |
Oct 21, 2002 | 3.304 | 3.312 | 3.304 | 3.312 | 954 | +0.00(+0.00%) |
Oct 18, 2002 | 3.280 | 3.312 | 3.279 | 3.312 | 2,623 | +0.08(+2.33%) |
Oct 17, 2002 | 3.379 | 3.379 | 3.237 | 3.237 | 8,347 | -0.06(-1.78%) |
Oct 16, 2002 | 3.315 | 3.371 | 3.295 | 3.295 | 8,824 | -0.07(-1.99%) |
Oct 15, 2002 | 3.530 | 3.530 | 3.287 | 3.363 | 10,613 | +0.01(+0.25%) |
Oct 14, 2002 | 3.446 | 3.455 | 3.237 | 3.354 | 17,172 | -0.10(-2.91%) |
Oct 11, 2002 | 3.279 | 3.488 | 3.178 | 3.455 | 36,373 | +0.27(+8.42%) |
Oct 10, 2002 | 3.413 | 3.413 | 2.583 | 3.186 | 57,123 | -0.24(-7.09%) |
Oct 09, 2002 | 3.354 | 3.447 | 3.321 | 3.430 | 13,595 | +0.08(+2.25%) |
Oct 08, 2002 | 3.195 | 3.354 | 3.170 | 3.354 | 7,274 | +0.03(+0.76%) |
Oct 07, 2002 | 3.178 | 3.681 | 3.178 | 3.329 | 14,787 | -0.32(-8.74%) |
Oct 04, 2002 | 3.505 | 3.648 | 3.337 | 3.648 | 12,998 | +0.13(+3.57%) |
Oct 03, 2002 | 3.606 | 3.681 | 3.270 | 3.522 | 7,870 | -0.16(-4.31%) |
Oct 02, 2002 | 3.522 | 3.681 | 3.396 | 3.680 | 12,641 | +0.16(+4.50%) |
Oct 01, 2002 | 3.437 | 3.522 | 3.404 | 3.522 | 3,219 | +0.17(+5.00%) |
Sep 30, 2002 | 3.162 | 3.555 | 3.103 | 3.354 | 20,035 | +0.00(+0.00%) |
Sep 27, 2002 | 3.337 | 3.371 | 3.337 | 3.354 | 11,329 | +0.01(+0.25%) |
Sep 26, 2002 | 3.220 | 3.346 | 3.220 | 3.346 | 2,981 | +0.08(+2.31%) |
Sep 25, 2002 | 3.153 | 3.270 | 3.153 | 3.270 | 3,577 | +0.31(+10.48%) |
Sep 24, 2002 | 3.161 | 3.161 | 2.935 | 2.960 | 13,118 | -0.18(-5.87%) |
Sep 23, 2002 | 3.312 | 3.312 | 2.683 | 3.144 | 38,281 | +0.11(+3.59%) |
Sep 20, 2002 | 3.111 | 3.144 | 3.035 | 3.035 | 8,944 | +0.06(+1.97%) |
Sep 19, 2002 | 2.993 | 3.027 | 2.935 | 2.977 | 24,686 | +0.12(+4.11%) |
Sep 18, 2002 | 2.869 | 3.001 | 2.750 | 2.859 | 14,907 | +0.08(+3.02%) |
Sep 17, 2002 | 2.952 | 2.960 | 2.776 | 2.776 | 10,613 | -0.08(-2.65%) |
Sep 16, 2002 | 2.767 | 3.019 | 2.750 | 2.851 | 33,748 | -0.09(-3.13%) |
Sep 13, 2002 | 3.144 | 3.144 | 2.943 | 2.943 | 39,116 | +0.01(+0.31%) |
Sep 12, 2002 | 3.061 | 3.069 | 2.934 | 2.934 | 121,999 | -0.17(-5.43%) |
Sep 11, 2002 | 2.817 | 3.103 | 2.817 | 3.103 | 7,513 | +0.11(+3.64%) |
Sep 10, 2002 | 3.144 | 3.144 | 2.952 | 2.994 | 8,824 | -0.15(-4.67%) |
Sep 09, 2002 | 3.363 | 3.363 | 3.027 | 3.140 | 5,605 | +0.12(+4.03%) |
Sep 06, 2002 | 3.195 | 3.262 | 3.010 | 3.019 | 35,061 | -0.35(-10.45%) |
Sep 05, 2002 | 3.371 | 3.371 | 3.371 | 3.371 | 715 | +0.25(+8.06%) |
Sep 04, 2002 | 3.170 | 3.370 | 3.103 | 3.119 | 4,531 | -0.05(-1.61%) |
Sep 03, 2002 | 3.355 | 3.505 | 3.077 | 3.170 | 5,247 | -0.20(-5.95%) |
Aug 30, 2002 | 3.144 | 3.371 | 3.144 | 3.371 | 15,026 | +0.23(+7.20%) |
Aug 29, 2002 | 3.186 | 3.270 | 3.103 | 3.144 | 28,144 | -0.08(-2.60%) |
Aug 28, 2002 | 3.229 | 3.270 | 3.228 | 3.228 | 7,155 | +0.00(+0.00%) |
Aug 27, 2002 | 3.270 | 3.279 | 3.228 | 3.228 | 14,907 | -0.05(-1.53%) |
Aug 26, 2002 | 3.437 | 3.437 | 3.279 | 3.279 | 5,843 | +0.07(+2.09%) |
Aug 23, 2002 | 3.354 | 3.354 | 3.179 | 3.212 | 89,442 | -0.23(-6.59%) |
Aug 22, 2002 | 3.354 | 3.439 | 3.354 | 3.438 | 11,448 | +0.08(+2.50%) |
Aug 21, 2002 | 3.438 | 3.438 | 3.186 | 3.354 | 117,348 | +0.05(+1.52%) |
Aug 20, 2002 | 3.131 | 3.312 | 3.128 | 3.304 | 9,182 | +0.22(+7.06%) |
Aug 16, 2002 | 3.346 | 3.354 | 3.035 | 3.086 | 35,896 | +0.03(+0.82%) |
Aug 15, 2002 | 3.488 | 3.488 | 3.061 | 3.061 | 63,444 | -0.34(-9.88%) |
Aug 14, 2002 | 3.782 | 3.966 | 3.396 | 3.396 | 86,222 | -0.38(-10.00%) |
Aug 13, 2002 | 4.227 | 4.360 | 3.648 | 3.773 | 50,087 | -0.38(-9.09%) |
Aug 12, 2002 | 4.218 | 4.218 | 4.151 | 4.151 | 2,146 | +0.41(+10.99%) |
Aug 07, 2002 | 3.950 | 4.025 | 3.740 | 3.740 | 2,742 | -0.21(-5.31%) |
Aug 06, 2002 | 3.941 | 4.360 | 3.941 | 3.949 | 36,492 | -0.23(-5.61%) |
Aug 05, 2002 | 3.857 | 4.276 | 3.857 | 4.184 | 15,384 | -0.01(-0.20%) |
Aug 02, 2002 | 4.026 | 4.193 | 4.025 | 4.193 | 5,724 | +0.00(+0.00%) |