Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.956 | 4.035 | 3.906 | 4.012 | 12,181,431 | +0.08(+1.92%) |
Oct 30, 2002 | 3.899 | 3.979 | 3.869 | 3.937 | 9,089,257 | +0.04(+1.12%) |
Oct 29, 2002 | 3.952 | 3.972 | 3.835 | 3.893 | 15,220,924 | -0.06(-1.52%) |
Oct 28, 2002 | 3.933 | 4.038 | 3.910 | 3.953 | 14,017,150 | -0.01(-0.25%) |
Oct 25, 2002 | 3.839 | 3.971 | 3.828 | 3.963 | 10,951,265 | +0.12(+3.22%) |
Oct 24, 2002 | 3.837 | 3.918 | 3.828 | 3.839 | 11,942,436 | -0.01(-0.38%) |
Oct 23, 2002 | 3.646 | 3.873 | 3.646 | 3.854 | 10,697,248 | +0.18(+4.93%) |
Oct 22, 2002 | 3.878 | 3.923 | 3.639 | 3.673 | 23,317,440 | -0.36(-9.01%) |
Oct 21, 2002 | 3.751 | 3.978 | 3.728 | 4.037 | 17,884,328 | +0.26(+6.96%) |
Oct 18, 2002 | 3.569 | 3.815 | 3.546 | 3.774 | 17,556,626 | +0.24(+6.82%) |
Oct 17, 2002 | 3.389 | 3.537 | 3.379 | 3.533 | 8,964,392 | +0.19(+5.66%) |
Oct 16, 2002 | 3.346 | 3.422 | 3.336 | 3.344 | 12,036,575 | -0.08(-2.42%) |
Oct 15, 2002 | 3.260 | 3.427 | 3.247 | 3.426 | 12,422,626 | +0.24(+7.66%) |
Oct 14, 2002 | 3.123 | 3.228 | 3.106 | 3.183 | 8,396,625 | +0.01(+0.20%) |
Oct 11, 2002 | 3.155 | 3.223 | 2.983 | 3.176 | 11,045,646 | +0.15(+4.96%) |
Oct 10, 2002 | 2.833 | 3.073 | 2.824 | 3.026 | 13,370,543 | +0.21(+7.56%) |
Oct 09, 2002 | 2.982 | 2.983 | 2.791 | 2.814 | 16,615,623 | -0.17(-5.67%) |
Oct 08, 2002 | 3.010 | 3.069 | 2.917 | 2.983 | 8,735,793 | -0.04(-1.47%) |
Oct 07, 2002 | 3.094 | 3.144 | 3.001 | 3.027 | 7,103,880 | -0.09(-2.77%) |
Oct 04, 2002 | 3.199 | 3.255 | 3.071 | 3.114 | 8,605,797 | -0.07(-2.25%) |
Oct 03, 2002 | 3.183 | 3.265 | 3.152 | 3.185 | 9,114,080 | +0.00(+0.09%) |
Oct 02, 2002 | 3.265 | 3.297 | 3.158 | 3.183 | 9,832,532 | -0.11(-3.34%) |
Oct 01, 2002 | 3.119 | 3.316 | 3.056 | 3.293 | 14,308,929 | +0.22(+7.16%) |
Sep 30, 2002 | 3.165 | 3.166 | 3.001 | 3.073 | 11,581,743 | -0.12(-3.62%) |
Sep 27, 2002 | 3.096 | 3.216 | 3.087 | 3.188 | 15,108,757 | +0.09(+2.85%) |
Sep 26, 2002 | 3.038 | 3.118 | 3.037 | 3.100 | 11,089,823 | +0.15(+5.15%) |
Sep 25, 2002 | 2.885 | 3.012 | 2.875 | 2.948 | 10,849,362 | +0.10(+3.41%) |
Sep 24, 2002 | 2.946 | 2.960 | 2.851 | 2.851 | 11,096,421 | -0.11(-3.63%) |
Sep 23, 2002 | 3.025 | 3.037 | 2.928 | 2.958 | 6,368,566 | -0.07(-2.45%) |
Sep 20, 2002 | 3.057 | 3.114 | 2.878 | 3.033 | 9,548,084 | -0.01(-0.33%) |
Sep 19, 2002 | 3.008 | 3.158 | 2.968 | 3.043 | 9,148,536 | -0.04(-1.21%) |
Sep 18, 2002 | 3.067 | 3.124 | 2.987 | 3.080 | 9,022,367 | -0.01(-0.24%) |
Sep 17, 2002 | 3.112 | 3.215 | 3.078 | 3.087 | 5,653,779 | -0.03(-1.02%) |
Sep 16, 2002 | 3.105 | 3.146 | 3.065 | 3.119 | 4,003,956 | -0.00(-0.06%) |
Sep 13, 2002 | 3.127 | 3.145 | 3.051 | 3.121 | 4,384,010 | -0.01(-0.35%) |
Sep 12, 2002 | 3.183 | 3.192 | 3.110 | 3.132 | 5,438,976 | -0.05(-1.60%) |
Sep 11, 2002 | 3.207 | 3.281 | 3.174 | 3.183 | 3,552,673 | -0.02(-0.71%) |
Sep 10, 2002 | 3.207 | 3.216 | 3.139 | 3.205 | 5,494,173 | +0.01(+0.31%) |
Sep 09, 2002 | 3.105 | 3.199 | 3.046 | 3.196 | 6,109,820 | +0.08(+2.69%) |
Sep 06, 2002 | 3.043 | 3.165 | 2.989 | 3.112 | 8,926,109 | +0.10(+3.23%) |
Sep 05, 2002 | 3.090 | 3.105 | 2.981 | 3.015 | 11,265,771 | -0.12(-3.97%) |
Sep 04, 2002 | 3.029 | 3.165 | 3.026 | 3.139 | 9,372,136 | +0.16(+5.31%) |
Sep 03, 2002 | 3.200 | 3.219 | 2.969 | 2.981 | 18,506,992 | -0.23(-7.17%) |
Aug 30, 2002 | 3.163 | 3.306 | 3.157 | 3.211 | 9,286,985 | +0.05(+1.52%) |
Aug 29, 2002 | 3.207 | 3.231 | 3.108 | 3.163 | 13,429,192 | -0.09(-2.88%) |
Aug 28, 2002 | 3.410 | 3.426 | 3.202 | 3.256 | 15,988,495 | -0.18(-5.11%) |
Aug 27, 2002 | 3.564 | 3.606 | 3.424 | 3.432 | 9,592,892 | -0.11(-3.18%) |
Aug 26, 2002 | 3.517 | 3.563 | 3.426 | 3.545 | 3,782,269 | +0.05(+1.54%) |
Aug 23, 2002 | 3.577 | 3.597 | 3.476 | 3.491 | 4,656,589 | -0.09(-2.46%) |
Aug 22, 2002 | 3.520 | 3.581 | 3.460 | 3.579 | 3,999,872 | +0.06(+1.65%) |
Aug 21, 2002 | 3.515 | 3.558 | 3.446 | 3.521 | 5,136,273 | +0.05(+1.41%) |
Aug 20, 2002 | 3.522 | 3.523 | 3.426 | 3.472 | 4,838,592 | +0.09(+2.80%) |
Aug 16, 2002 | 3.461 | 3.461 | 3.362 | 3.377 | 10,022,907 | -0.18(-5.09%) |
Aug 15, 2002 | 3.569 | 3.628 | 3.496 | 3.558 | 6,241,363 | -0.01(-0.36%) |
Aug 14, 2002 | 3.490 | 3.586 | 3.346 | 3.571 | 7,661,047 | +0.10(+2.80%) |
Aug 13, 2002 | 3.472 | 3.575 | 3.462 | 3.474 | 10,073,441 | -0.01(-0.41%) |
Aug 12, 2002 | 3.500 | 3.513 | 3.396 | 3.488 | 2,749,384 | +0.10(+2.87%) |
Aug 07, 2002 | 3.365 | 3.432 | 3.259 | 3.391 | 6,188,219 | +0.04(+1.17%) |
Aug 06, 2002 | 3.151 | 3.430 | 3.150 | 3.352 | 6,373,697 | +0.22(+7.03%) |
Aug 05, 2002 | 3.264 | 3.301 | 3.124 | 3.132 | 8,274,663 | -0.11(-3.53%) |
Aug 02, 2002 | 3.365 | 3.410 | 3.164 | 3.246 | 7,783,484 | -0.12(-3.54%) |