Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.598 | 3.634 | 3.594 | 3.634 | 25,966 | +0.05(+1.37%) |
Oct 30, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.634 | 3.634 | 3.584 | 3.584 | 15,579 | -0.05(-1.35%) |
Oct 28, 2002 | 3.683 | 3.683 | 3.617 | 3.634 | 4,765,638 | -0.05(-1.33%) |
Oct 25, 2002 | 3.683 | 3.683 | 3.647 | 3.683 | 5,498,813 | -0.07(-1.75%) |
Oct 24, 2002 | 3.764 | 3.764 | 3.715 | 3.748 | 11,608 | -0.02(-0.43%) |
Oct 23, 2002 | 3.748 | 3.764 | 3.715 | 3.764 | 22,606 | -0.02(-0.43%) |
Oct 22, 2002 | 3.764 | 3.781 | 3.742 | 3.781 | 3,360 | +0.02(+0.43%) |
Oct 21, 2002 | 3.715 | 3.797 | 3.692 | 3.764 | 3,971 | +0.05(+1.32%) |
Oct 18, 2002 | 3.764 | 3.764 | 3.715 | 3.715 | 12,830 | -0.02(-0.44%) |
Oct 17, 2002 | 3.670 | 3.732 | 3.617 | 3.732 | 30,548 | +0.00(+0.09%) |
Oct 16, 2002 | 3.748 | 3.748 | 3.709 | 3.728 | 5,498 | +0.01(+0.35%) |
Oct 15, 2002 | 3.666 | 3.758 | 3.634 | 3.715 | 20,773 | +0.08(+2.25%) |
Oct 14, 2002 | 3.666 | 3.699 | 3.634 | 3.634 | 7,637 | -0.07(-1.77%) |
Oct 11, 2002 | 3.650 | 3.732 | 3.617 | 3.699 | 30,243 | +0.02(+0.44%) |
Oct 10, 2002 | 3.489 | 3.715 | 3.489 | 3.683 | 44,906 | +0.11(+3.21%) |
Oct 09, 2002 | 3.601 | 3.617 | 3.568 | 3.568 | 7,942 | -0.07(-1.80%) |
Oct 08, 2002 | 3.601 | 3.660 | 3.601 | 3.634 | 14,052 | -0.03(-0.89%) |
Oct 07, 2002 | 3.617 | 3.715 | 3.584 | 3.666 | 22,911 | +0.08(+2.28%) |
Oct 04, 2002 | 3.617 | 3.617 | 3.535 | 3.584 | 336,038 | +0.00(+0.00%) |
Oct 03, 2002 | 3.643 | 3.643 | 3.584 | 3.584 | 14,052 | -0.03(-0.90%) |
Oct 02, 2002 | 3.650 | 3.683 | 3.617 | 3.617 | 13,441 | -0.05(-1.34%) |
Oct 01, 2002 | 3.666 | 3.683 | 3.666 | 3.666 | 10,997 | -0.02(-0.44%) |
Sep 30, 2002 | 3.650 | 3.699 | 3.601 | 3.683 | 19,551 | +0.07(+1.81%) |
Sep 27, 2002 | 3.584 | 3.617 | 3.568 | 3.617 | 24,133 | +0.08(+2.31%) |
Sep 26, 2002 | 3.437 | 3.568 | 3.437 | 3.535 | 11,608 | +0.08(+2.37%) |
Sep 25, 2002 | 3.359 | 3.503 | 3.359 | 3.453 | 19,551 | +0.08(+2.43%) |
Sep 24, 2002 | 3.355 | 3.388 | 3.355 | 3.372 | 3,665 | +0.02(+0.49%) |
Sep 23, 2002 | 3.404 | 3.437 | 3.339 | 3.355 | 18,329 | -0.07(-1.91%) |
Sep 20, 2002 | 3.388 | 3.421 | 3.372 | 3.421 | 4,276 | +0.02(+0.48%) |
Sep 19, 2002 | 3.388 | 3.421 | 3.372 | 3.404 | 3,665 | +0.00(+0.00%) |
Sep 18, 2002 | 3.388 | 3.421 | 3.355 | 3.404 | 7,026 | +0.01(+0.19%) |
Sep 17, 2002 | 3.339 | 3.404 | 3.339 | 3.398 | 3,971 | +0.06(+1.76%) |
Sep 16, 2002 | 3.404 | 3.404 | 3.339 | 3.339 | 3,054 | -0.03(-0.97%) |
Sep 13, 2002 | 3.339 | 3.388 | 3.339 | 3.372 | 4,582 | +0.01(+0.39%) |
Sep 12, 2002 | 3.391 | 3.391 | 3.359 | 3.359 | 3,054 | -0.03(-0.87%) |
Sep 11, 2002 | 3.421 | 3.421 | 3.388 | 3.388 | 2,749 | +0.00(+0.00%) |
Sep 10, 2002 | 3.421 | 3.421 | 3.388 | 3.388 | 3,054 | +0.00(+0.00%) |
Sep 09, 2002 | 3.404 | 3.404 | 3.388 | 3.388 | 3,665 | +0.00(+0.00%) |
Sep 06, 2002 | 3.359 | 3.401 | 3.359 | 3.388 | 5,804 | +0.03(+0.88%) |
Sep 05, 2002 | 3.404 | 3.404 | 3.359 | 3.359 | 9,164 | -0.05(-1.35%) |
Sep 04, 2002 | 3.499 | 3.499 | 3.404 | 3.404 | 8,859 | -0.10(-2.80%) |
Sep 03, 2002 | 3.568 | 3.568 | 3.503 | 3.503 | 10,997 | -0.10(-2.73%) |
Aug 30, 2002 | 3.601 | 3.601 | 3.568 | 3.601 | 9,164 | -0.02(-0.45%) |
Aug 29, 2002 | 3.552 | 3.666 | 3.535 | 3.617 | 26,883 | +0.05(+1.38%) |
Aug 28, 2002 | 3.470 | 3.568 | 3.453 | 3.568 | 18,329 | +0.07(+1.87%) |
Aug 27, 2002 | 3.470 | 3.509 | 3.470 | 3.503 | 2,443 | +0.02(+0.47%) |
Aug 26, 2002 | 3.470 | 3.486 | 3.453 | 3.486 | 7,026 | +0.03(+0.95%) |
Aug 23, 2002 | 3.453 | 3.503 | 3.437 | 3.453 | 9,164 | +0.03(+0.96%) |
Aug 22, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 2,138 | +0.00(+0.00%) |
Aug 21, 2002 | 3.437 | 3.437 | 3.421 | 3.421 | 2,138 | -0.03(-0.95%) |
Aug 20, 2002 | 3.470 | 3.486 | 3.437 | 3.453 | 6,720 | -0.03(-0.94%) |
Aug 16, 2002 | 3.388 | 3.486 | 3.388 | 3.486 | 6,720 | +0.11(+3.40%) |
Aug 15, 2002 | 3.404 | 3.421 | 3.372 | 3.372 | 6,720 | +0.00(+0.00%) |
Aug 14, 2002 | 3.355 | 3.388 | 3.355 | 3.372 | 3,054 | +0.02(+0.49%) |
Aug 13, 2002 | 3.362 | 3.404 | 3.355 | 3.355 | 824,822 | +0.00(+0.00%) |
Aug 12, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 1,527 | +0.00(+0.00%) |
Aug 07, 2002 | 3.404 | 3.404 | 3.355 | 3.355 | 3,360 | -0.07(-1.91%) |
Aug 06, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 1,832 | -0.02(-0.48%) |
Aug 05, 2002 | 3.437 | 3.453 | 3.421 | 3.437 | 4,276 | -0.02(-0.47%) |
Aug 02, 2002 | 3.499 | 3.499 | 3.453 | 3.453 | 1,832 | -0.05(-1.40%) |