Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.712 | 3.715 | 3.694 | 3.715 | 20,013 | +0.03(+0.72%) |
Oct 30, 2002 | 3.689 | 3.689 | 3.689 | 3.689 | 833 | -0.03(-0.74%) |
Oct 29, 2002 | 3.717 | 3.747 | 3.716 | 3.716 | 55,037 | +0.01(+0.29%) |
Oct 28, 2002 | 3.684 | 3.753 | 3.680 | 3.706 | 75,050 | +0.02(+0.49%) |
Oct 25, 2002 | 3.661 | 3.701 | 3.661 | 3.688 | 39,193 | +0.03(+0.82%) |
Oct 24, 2002 | 3.664 | 3.667 | 3.658 | 3.658 | 5,837 | -0.01(-0.33%) |
Oct 23, 2002 | 3.668 | 3.682 | 3.664 | 3.670 | 15,843 | +0.00(+0.13%) |
Oct 22, 2002 | 3.682 | 3.688 | 3.646 | 3.665 | 145,097 | -0.02(-0.55%) |
Oct 21, 2002 | 3.688 | 3.700 | 3.682 | 3.685 | 75,050 | -0.03(-0.71%) |
Oct 18, 2002 | 3.714 | 3.714 | 3.688 | 3.712 | 15,843 | -0.01(-0.16%) |
Oct 17, 2002 | 3.719 | 3.745 | 3.714 | 3.717 | 69,213 | -0.02(-0.48%) |
Oct 16, 2002 | 3.704 | 3.735 | 3.623 | 3.735 | 196,799 | +0.03(+0.81%) |
Oct 15, 2002 | 3.753 | 3.753 | 3.694 | 3.706 | 70,881 | -0.05(-1.44%) |
Oct 14, 2002 | 3.759 | 3.765 | 3.753 | 3.759 | 10,006 | -0.00(-0.03%) |
Oct 11, 2002 | 3.706 | 3.771 | 3.706 | 3.761 | 33,355 | +0.06(+1.72%) |
Oct 10, 2002 | 3.670 | 3.697 | 3.670 | 3.697 | 523,685 | +0.02(+0.42%) |
Oct 09, 2002 | 3.676 | 3.682 | 3.672 | 3.682 | 81,721 | +0.01(+0.16%) |
Oct 08, 2002 | 3.610 | 3.676 | 3.610 | 3.676 | 104,236 | +0.06(+1.79%) |
Oct 07, 2002 | 3.694 | 3.704 | 3.604 | 3.611 | 3,002,018 | -0.09(-2.56%) |
Oct 04, 2002 | 3.789 | 3.803 | 3.694 | 3.706 | 256,839 | -0.11(-2.95%) |
Oct 03, 2002 | 3.765 | 3.818 | 3.717 | 3.818 | 88,392 | +0.05(+1.37%) |
Oct 02, 2002 | 3.622 | 3.773 | 3.622 | 3.767 | 62,542 | +0.13(+3.66%) |
Oct 01, 2002 | 3.575 | 3.634 | 3.575 | 3.634 | 20,013 | +0.06(+1.68%) |
Sep 30, 2002 | 3.589 | 3.598 | 3.538 | 3.574 | 70,047 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,345 | -0.02(-0.53%) |
Sep 26, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.611 | 3.586 | 3.611 | 11,674 | +0.03(+0.70%) |
Sep 24, 2002 | 3.600 | 3.628 | 3.586 | 3.586 | 27,518 | -0.03(-0.96%) |
Sep 23, 2002 | 3.599 | 3.622 | 3.599 | 3.620 | 10,006 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.593 | 3.598 | 88,392 | -0.08(-2.15%) |
Sep 19, 2002 | 3.683 | 3.706 | 3.677 | 3.677 | 48,365 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.695 | 3.683 | 3.684 | 8,338 | -0.02(-0.42%) |
Sep 17, 2002 | 3.707 | 3.717 | 3.700 | 3.700 | 21,681 | -0.01(-0.16%) |
Sep 16, 2002 | 3.683 | 3.723 | 3.683 | 3.706 | 87,558 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.684 | 3.670 | 3.683 | 7,505 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,681 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,924 | +0.11(+3.07%) |
Sep 10, 2002 | 3.500 | 3.520 | 3.499 | 3.520 | 39,193 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.481 | 3.478 | 3.481 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.479 | 3.479 | 10,006 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.480 | 3.455 | 3.478 | 40,026 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.473 | 3.496 | 139,260 | +0.03(+0.83%) |
Sep 03, 2002 | 3.431 | 3.478 | 3.419 | 3.467 | 109,240 | +0.04(+1.08%) |
Aug 30, 2002 | 3.467 | 3.467 | 3.430 | 3.430 | 19,179 | -0.02(-0.69%) |
Aug 29, 2002 | 3.448 | 3.454 | 3.418 | 3.454 | 71,714 | +0.02(+0.70%) |
Aug 28, 2002 | 3.430 | 3.454 | 3.415 | 3.430 | 381,089 | +0.01(+0.25%) |
Aug 27, 2002 | 3.448 | 3.452 | 3.421 | 3.421 | 45,030 | -0.03(-0.77%) |
Aug 26, 2002 | 3.454 | 3.467 | 3.448 | 3.448 | 14,176 | +0.00(+0.00%) |
Aug 23, 2002 | 3.455 | 3.466 | 3.448 | 3.448 | 12,508 | -0.01(-0.17%) |
Aug 22, 2002 | 3.454 | 3.460 | 3.454 | 3.454 | 7,505 | -0.01(-0.17%) |
Aug 21, 2002 | 3.428 | 3.466 | 3.420 | 3.460 | 28,352 | +0.04(+1.05%) |
Aug 20, 2002 | 3.472 | 3.472 | 3.420 | 3.424 | 73,382 | -0.05(-1.55%) |
Aug 16, 2002 | 3.455 | 3.478 | 3.448 | 3.478 | 43,362 | +0.02(+0.52%) |
Aug 15, 2002 | 3.454 | 3.460 | 3.448 | 3.460 | 14,176 | +0.00(+0.00%) |
Aug 14, 2002 | 3.460 | 3.460 | 3.418 | 3.460 | 84,223 | +0.01(+0.28%) |
Aug 13, 2002 | 3.496 | 3.496 | 3.448 | 3.450 | 35,023 | -0.05(-1.47%) |
Aug 12, 2002 | 3.466 | 3.509 | 3.454 | 3.502 | 256,005 | -0.00(-0.07%) |
Aug 07, 2002 | 3.496 | 3.504 | 3.496 | 3.504 | 1,167,451 | +0.03(+0.76%) |
Aug 06, 2002 | 3.508 | 3.586 | 3.478 | 3.478 | 113,409 | +0.05(+1.51%) |
Aug 05, 2002 | 3.430 | 3.445 | 3.421 | 3.426 | 19,179 | -0.00(-0.14%) |
Aug 02, 2002 | 3.436 | 3.448 | 3.430 | 3.431 | 15,010 | +0.00(+0.03%) |