Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.410 | 3.410 | 3.316 | 3.341 | 1,169,351 | -0.07(-2.13%) |
Oct 30, 2002 | 3.383 | 3.413 | 3.333 | 3.413 | 1,233,899 | +0.02(+0.69%) |
Oct 29, 2002 | 3.331 | 3.415 | 3.273 | 3.390 | 1,387,563 | +0.03(+0.95%) |
Oct 28, 2002 | 3.276 | 3.362 | 3.256 | 3.358 | 1,863,966 | +0.12(+3.59%) |
Oct 25, 2002 | 3.116 | 3.250 | 3.097 | 3.241 | 735,841 | +0.13(+4.22%) |
Oct 24, 2002 | 3.138 | 3.171 | 3.081 | 3.110 | 1,067,324 | +0.00(+0.00%) |
Oct 23, 2002 | 2.994 | 3.139 | 2.951 | 3.110 | 803,720 | +0.09(+2.97%) |
Oct 22, 2002 | 3.075 | 3.075 | 2.955 | 3.020 | 745,419 | -0.05(-1.74%) |
Oct 21, 2002 | 3.004 | 3.074 | 2.952 | 3.074 | 590,089 | +0.05(+1.59%) |
Oct 18, 2002 | 3.026 | 3.049 | 2.978 | 3.026 | 708,773 | +0.00(+0.04%) |
Oct 17, 2002 | 2.988 | 3.037 | 2.951 | 3.025 | 576,763 | +0.13(+4.46%) |
Oct 16, 2002 | 2.908 | 2.909 | 2.850 | 2.895 | 618,407 | -0.04(-1.34%) |
Oct 15, 2002 | 2.871 | 2.987 | 2.871 | 2.935 | 1,029,845 | +0.17(+6.18%) |
Oct 14, 2002 | 2.699 | 2.786 | 2.697 | 2.764 | 603,831 | +0.06(+2.17%) |
Oct 11, 2002 | 2.679 | 2.807 | 2.673 | 2.706 | 874,931 | +0.08(+3.22%) |
Oct 10, 2002 | 2.487 | 2.637 | 2.487 | 2.621 | 911,994 | +0.13(+5.41%) |
Oct 09, 2002 | 2.537 | 2.566 | 2.463 | 2.487 | 874,515 | -0.09(-3.60%) |
Oct 08, 2002 | 2.519 | 2.589 | 2.473 | 2.580 | 1,465,020 | +0.08(+3.29%) |
Oct 07, 2002 | 2.561 | 2.577 | 2.474 | 2.497 | 1,001,111 | -0.07(-2.70%) |
Oct 04, 2002 | 2.685 | 2.712 | 2.535 | 2.567 | 1,244,726 | -0.11(-3.99%) |
Oct 03, 2002 | 2.770 | 2.795 | 2.672 | 2.673 | 803,720 | -0.10(-3.51%) |
Oct 02, 2002 | 2.862 | 2.877 | 2.771 | 2.771 | 969,878 | -0.12(-4.10%) |
Oct 01, 2002 | 2.889 | 2.929 | 2.770 | 2.889 | 981,955 | +0.00(+0.00%) |
Sep 30, 2002 | 2.798 | 2.889 | 2.712 | 2.889 | 1,212,244 | +0.06(+2.27%) |
Sep 27, 2002 | 2.946 | 2.946 | 2.802 | 2.825 | 723,348 | -0.13(-4.30%) |
Sep 26, 2002 | 2.871 | 2.956 | 2.845 | 2.952 | 957,802 | +0.13(+4.77%) |
Sep 25, 2002 | 2.796 | 2.850 | 2.721 | 2.818 | 601,333 | +0.08(+3.00%) |
Sep 24, 2002 | 2.689 | 2.807 | 2.689 | 2.735 | 812,882 | +0.01(+0.20%) |
Sep 23, 2002 | 2.807 | 2.808 | 2.729 | 2.730 | 968,629 | -0.08(-3.00%) |
Sep 20, 2002 | 2.828 | 2.861 | 2.786 | 2.814 | 811,216 | -0.01(-0.19%) |
Sep 19, 2002 | 2.908 | 2.950 | 2.817 | 2.820 | 781,233 | -0.16(-5.37%) |
Sep 18, 2002 | 2.999 | 3.013 | 2.935 | 2.980 | 715,436 | -0.02(-0.75%) |
Sep 17, 2002 | 3.015 | 3.074 | 3.002 | 3.002 | 1,103,971 | -0.01(-0.35%) |
Sep 16, 2002 | 3.042 | 3.073 | 3.000 | 3.013 | 455,997 | -0.02(-0.77%) |
Sep 13, 2002 | 3.004 | 3.047 | 2.990 | 3.036 | 412,687 | +0.03(+1.07%) |
Sep 12, 2002 | 3.052 | 3.072 | 2.997 | 3.004 | 590,089 | -0.07(-2.43%) |
Sep 11, 2002 | 3.138 | 3.148 | 3.079 | 3.079 | 529,289 | -0.01(-0.21%) |
Sep 10, 2002 | 3.079 | 3.110 | 3.048 | 3.085 | 879,095 | +0.01(+0.38%) |
Sep 09, 2002 | 2.935 | 3.106 | 2.883 | 3.074 | 876,597 | +0.13(+4.46%) |
Sep 06, 2002 | 2.924 | 2.970 | 2.919 | 2.942 | 523,459 | +0.08(+2.68%) |
Sep 05, 2002 | 2.994 | 2.994 | 2.866 | 2.866 | 1,011,105 | -0.14(-4.62%) |
Sep 04, 2002 | 2.887 | 3.004 | 2.881 | 3.004 | 672,960 | +0.10(+3.45%) |
Sep 03, 2002 | 2.983 | 2.983 | 2.871 | 2.904 | 788,729 | -0.11(-3.51%) |
Aug 30, 2002 | 2.999 | 3.050 | 2.971 | 3.010 | 611,744 | +0.00(+0.00%) |
Aug 29, 2002 | 2.924 | 3.016 | 2.877 | 3.010 | 733,343 | +0.06(+2.17%) |
Aug 28, 2002 | 2.962 | 2.962 | 2.887 | 2.946 | 475,569 | -0.03(-0.90%) |
Aug 27, 2002 | 3.001 | 3.068 | 2.956 | 2.972 | 566,769 | -0.06(-1.83%) |
Aug 26, 2002 | 2.988 | 3.030 | 2.949 | 3.028 | 451,832 | +0.05(+1.65%) |
Aug 23, 2002 | 3.020 | 3.021 | 2.962 | 2.979 | 448,917 | -0.06(-2.07%) |
Aug 22, 2002 | 3.047 | 3.079 | 2.980 | 3.042 | 847,030 | -0.02(-0.52%) |
Aug 21, 2002 | 3.058 | 3.076 | 2.967 | 3.058 | 950,722 | -0.00(-0.10%) |
Aug 20, 2002 | 3.095 | 3.095 | 3.030 | 3.061 | 384,786 | +0.03(+0.95%) |
Aug 16, 2002 | 3.010 | 3.068 | 2.951 | 3.032 | 312,326 | +0.01(+0.21%) |
Aug 15, 2002 | 2.987 | 3.043 | 2.927 | 3.026 | 614,242 | +0.05(+1.54%) |
Aug 14, 2002 | 2.843 | 2.982 | 2.827 | 2.980 | 549,695 | +0.14(+4.80%) |
Aug 13, 2002 | 2.898 | 2.983 | 2.841 | 2.843 | 423,931 | -0.06(-2.17%) |
Aug 12, 2002 | 2.930 | 2.937 | 2.850 | 2.906 | 784,148 | +0.16(+5.79%) |
Aug 07, 2002 | 2.755 | 2.791 | 2.672 | 2.747 | 982,371 | +0.02(+0.74%) |
Aug 06, 2002 | 2.673 | 2.802 | 2.673 | 2.727 | 1,289,285 | +0.09(+3.48%) |
Aug 05, 2002 | 2.706 | 2.727 | 2.635 | 2.635 | 655,886 | -0.09(-3.37%) |
Aug 02, 2002 | 2.871 | 2.871 | 2.715 | 2.727 | 588,423 | -0.16(-5.55%) |