Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.129 | 3.150 | 3.070 | 3.150 | 669,699 | +0.01(+0.22%) |
Oct 30, 2002 | 3.105 | 3.146 | 3.073 | 3.143 | 644,041 | +0.02(+0.78%) |
Oct 29, 2002 | 3.059 | 3.122 | 3.042 | 3.118 | 922,818 | +0.00(+0.00%) |
Oct 28, 2002 | 3.018 | 3.139 | 3.018 | 3.118 | 1,192,658 | +0.14(+4.53%) |
Oct 25, 2002 | 2.935 | 2.983 | 2.896 | 2.983 | 843,250 | +0.04(+1.30%) |
Oct 24, 2002 | 2.952 | 2.955 | 2.896 | 2.945 | 1,308,551 | -0.01(-0.35%) |
Oct 23, 2002 | 3.018 | 3.018 | 2.952 | 2.955 | 711,789 | -0.08(-2.63%) |
Oct 22, 2002 | 3.032 | 3.049 | 2.966 | 3.035 | 873,232 | -0.02(-0.68%) |
Oct 21, 2002 | 2.955 | 3.070 | 2.955 | 3.056 | 906,386 | +0.11(+3.77%) |
Oct 18, 2002 | 2.910 | 3.025 | 2.896 | 2.945 | 1,124,622 | +0.01(+0.35%) |
Oct 17, 2002 | 2.966 | 3.066 | 2.935 | 2.935 | 1,150,279 | -0.05(-1.51%) |
Oct 16, 2002 | 2.955 | 2.983 | 2.896 | 2.980 | 1,104,730 | -0.06(-1.83%) |
Oct 15, 2002 | 2.879 | 3.084 | 2.879 | 3.035 | 1,493,634 | +0.14(+4.79%) |
Oct 14, 2002 | 3.035 | 3.105 | 2.844 | 2.896 | 2,026,683 | -0.27(-8.64%) |
Oct 11, 2002 | 3.174 | 3.278 | 3.122 | 3.170 | 1,289,524 | +0.06(+1.78%) |
Oct 10, 2002 | 2.862 | 3.118 | 2.862 | 3.115 | 1,976,232 | +0.24(+8.45%) |
Oct 09, 2002 | 3.000 | 3.087 | 2.841 | 2.872 | 1,747,041 | -0.15(-4.83%) |
Oct 08, 2002 | 3.222 | 3.254 | 2.952 | 3.018 | 2,084,053 | -0.19(-5.95%) |
Oct 07, 2002 | 3.243 | 3.326 | 3.209 | 3.209 | 857,088 | -0.07(-2.01%) |
Oct 04, 2002 | 3.427 | 3.427 | 3.271 | 3.274 | 874,674 | -0.14(-4.16%) |
Oct 03, 2002 | 3.385 | 3.427 | 3.382 | 3.417 | 516,040 | +0.02(+0.61%) |
Oct 02, 2002 | 3.441 | 3.441 | 3.382 | 3.396 | 578,311 | -0.04(-1.11%) |
Oct 01, 2002 | 3.420 | 3.448 | 3.385 | 3.434 | 659,032 | -0.02(-0.70%) |
Sep 30, 2002 | 3.462 | 3.465 | 3.403 | 3.458 | 599,356 | -0.01(-0.30%) |
Sep 27, 2002 | 3.486 | 3.500 | 3.465 | 3.469 | 444,832 | -0.01(-0.40%) |
Sep 26, 2002 | 3.399 | 3.507 | 3.385 | 3.483 | 713,807 | +0.07(+1.93%) |
Sep 25, 2002 | 3.295 | 3.417 | 3.278 | 3.417 | 876,692 | +0.12(+3.68%) |
Sep 24, 2002 | 3.313 | 3.361 | 3.271 | 3.295 | 1,003,828 | -0.09(-2.66%) |
Sep 23, 2002 | 3.427 | 3.451 | 3.382 | 3.385 | 891,971 | -0.05(-1.51%) |
Sep 20, 2002 | 3.469 | 3.486 | 3.417 | 3.438 | 768,006 | -0.03(-0.90%) |
Sep 19, 2002 | 3.462 | 3.486 | 3.441 | 3.469 | 2,536,958 | +0.00(+0.00%) |
Sep 18, 2002 | 3.479 | 3.521 | 3.451 | 3.469 | 641,158 | -0.02(-0.60%) |
Sep 17, 2002 | 3.528 | 3.531 | 3.472 | 3.490 | 759,069 | -0.05(-1.37%) |
Sep 16, 2002 | 3.514 | 3.538 | 3.490 | 3.538 | 573,410 | +0.01(+0.39%) |
Sep 13, 2002 | 3.521 | 3.545 | 3.476 | 3.524 | 407,066 | +0.03(+0.79%) |
Sep 12, 2002 | 3.528 | 3.535 | 3.496 | 3.496 | 437,625 | -0.00(-0.10%) |
Sep 11, 2002 | 3.545 | 3.555 | 3.500 | 3.500 | 472,508 | -0.03(-0.98%) |
Sep 10, 2002 | 3.531 | 3.545 | 3.503 | 3.535 | 769,736 | +0.03(+0.79%) |
Sep 09, 2002 | 3.483 | 3.521 | 3.472 | 3.507 | 646,636 | +0.03(+0.80%) |
Sep 06, 2002 | 3.479 | 3.503 | 3.469 | 3.479 | 488,364 | +0.01(+0.30%) |
Sep 05, 2002 | 3.483 | 3.493 | 3.455 | 3.469 | 434,454 | -0.03(-0.79%) |
Sep 04, 2002 | 3.469 | 3.517 | 3.469 | 3.496 | 619,825 | +0.03(+0.80%) |
Sep 03, 2002 | 3.538 | 3.555 | 3.462 | 3.469 | 780,114 | -0.09(-2.63%) |
Aug 30, 2002 | 3.562 | 3.587 | 3.524 | 3.562 | 411,967 | +0.01(+0.39%) |
Aug 29, 2002 | 3.472 | 3.555 | 3.472 | 3.549 | 566,779 | +0.06(+1.79%) |
Aug 28, 2002 | 3.469 | 3.531 | 3.455 | 3.486 | 3,401,830 | -0.00(-0.10%) |
Aug 27, 2002 | 3.517 | 3.531 | 3.486 | 3.490 | 538,815 | -0.03(-0.79%) |
Aug 26, 2002 | 3.503 | 3.535 | 3.486 | 3.517 | 509,986 | +0.00(+0.00%) |
Aug 23, 2002 | 3.469 | 3.521 | 3.458 | 3.517 | 591,860 | +0.05(+1.30%) |
Aug 22, 2002 | 3.476 | 3.479 | 3.451 | 3.472 | 564,184 | +0.00(+0.00%) |
Aug 21, 2002 | 3.479 | 3.500 | 3.438 | 3.472 | 848,439 | -0.01(-0.40%) |
Aug 20, 2002 | 3.538 | 3.538 | 3.424 | 3.486 | 1,041,017 | -0.10(-2.80%) |
Aug 16, 2002 | 3.583 | 3.604 | 3.555 | 3.587 | 454,346 | -0.00(-0.10%) |
Aug 15, 2002 | 3.538 | 3.607 | 3.531 | 3.590 | 665,951 | +0.05(+1.47%) |
Aug 14, 2002 | 3.486 | 3.538 | 3.472 | 3.538 | 872,367 | +0.06(+1.80%) |
Aug 13, 2002 | 3.510 | 3.514 | 3.451 | 3.476 | 660,185 | -0.04(-1.18%) |
Aug 12, 2002 | 3.451 | 3.531 | 3.424 | 3.517 | 854,205 | +0.17(+4.97%) |
Aug 07, 2002 | 3.295 | 3.410 | 3.288 | 3.351 | 831,142 | +0.09(+2.77%) |
Aug 06, 2002 | 3.271 | 3.306 | 3.226 | 3.261 | 834,025 | +0.02(+0.53%) |
Aug 05, 2002 | 3.254 | 3.330 | 3.233 | 3.243 | 733,411 | +0.01(+0.32%) |
Aug 02, 2002 | 3.247 | 3.306 | 3.226 | 3.233 | 572,545 | -0.01(-0.43%) |