Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.741 | 3.763 | 3.722 | 3.754 | 2,314,557 | +0.05(+1.45%) |
Oct 30, 2002 | 3.611 | 3.734 | 3.611 | 3.700 | 1,775,943 | +0.09(+2.46%) |
Oct 29, 2002 | 3.593 | 3.639 | 3.565 | 3.611 | 3,912,582 | -0.16(-4.22%) |
Oct 28, 2002 | 3.880 | 3.917 | 3.769 | 3.771 | 1,669,030 | -0.11(-2.82%) |
Oct 25, 2002 | 3.843 | 3.889 | 3.843 | 3.880 | 1,276,746 | +0.01(+0.29%) |
Oct 24, 2002 | 3.950 | 3.971 | 3.845 | 3.869 | 1,546,188 | -0.09(-2.29%) |
Oct 23, 2002 | 3.800 | 3.960 | 3.793 | 3.960 | 1,670,650 | +0.13(+3.28%) |
Oct 22, 2002 | 3.835 | 3.861 | 3.787 | 3.834 | 1,468,163 | -0.01(-0.19%) |
Oct 21, 2002 | 3.898 | 3.945 | 3.837 | 3.841 | 1,419,296 | -0.09(-2.22%) |
Oct 18, 2002 | 3.898 | 3.928 | 3.869 | 3.928 | 1,386,088 | +0.00(+0.05%) |
Oct 17, 2002 | 3.813 | 3.934 | 3.813 | 3.926 | 3,968,739 | +0.16(+4.23%) |
Oct 16, 2002 | 3.852 | 3.852 | 3.713 | 3.767 | 910,110 | -0.09(-2.21%) |
Oct 15, 2002 | 3.769 | 3.898 | 3.769 | 3.852 | 1,856,127 | +0.13(+3.53%) |
Oct 14, 2002 | 3.667 | 3.802 | 3.667 | 3.721 | 1,182,252 | +0.02(+0.45%) |
Oct 11, 2002 | 3.695 | 3.713 | 3.648 | 3.704 | 1,948,731 | +0.13(+3.63%) |
Oct 10, 2002 | 3.667 | 3.682 | 3.569 | 3.574 | 2,887,460 | -0.12(-3.16%) |
Oct 09, 2002 | 3.778 | 3.778 | 3.689 | 3.691 | 2,513,264 | -0.10(-2.69%) |
Oct 08, 2002 | 3.798 | 3.822 | 3.743 | 3.793 | 1,166,323 | +0.04(+0.99%) |
Oct 07, 2002 | 3.750 | 3.782 | 3.704 | 3.756 | 1,312,383 | +0.01(+0.40%) |
Oct 04, 2002 | 3.800 | 3.815 | 3.722 | 3.741 | 919,019 | -0.06(-1.56%) |
Oct 03, 2002 | 3.843 | 3.884 | 3.782 | 3.800 | 2,041,335 | -0.04(-0.97%) |
Oct 02, 2002 | 4.015 | 4.015 | 3.837 | 3.837 | 3,817,278 | -0.20(-4.87%) |
Oct 01, 2002 | 3.898 | 4.056 | 3.834 | 4.034 | 2,513,804 | +0.17(+4.46%) |
Sep 30, 2002 | 3.789 | 3.861 | 3.695 | 3.861 | 1,242,188 | +0.06(+1.46%) |
Sep 27, 2002 | 3.880 | 3.926 | 3.806 | 3.806 | 2,349,115 | -0.09(-2.38%) |
Sep 26, 2002 | 3.735 | 3.947 | 3.735 | 3.898 | 2,732,490 | +0.19(+5.09%) |
Sep 25, 2002 | 3.722 | 3.771 | 3.650 | 3.709 | 2,921,747 | -0.00(-0.10%) |
Sep 24, 2002 | 3.750 | 3.787 | 3.706 | 3.713 | 3,589,144 | -0.08(-2.20%) |
Sep 23, 2002 | 3.778 | 3.815 | 3.739 | 3.797 | 2,188,476 | -0.02(-0.44%) |
Sep 20, 2002 | 3.871 | 3.871 | 3.769 | 3.813 | 4,993,321 | -0.05(-1.39%) |
Sep 19, 2002 | 4.056 | 4.056 | 3.867 | 3.867 | 2,623,417 | -0.22(-5.43%) |
Sep 18, 2002 | 4.074 | 4.089 | 4.047 | 4.089 | 1,508,660 | -0.01(-0.36%) |
Sep 17, 2002 | 4.167 | 4.198 | 4.093 | 4.104 | 1,717,897 | -0.04(-0.98%) |
Sep 16, 2002 | 4.126 | 4.167 | 4.104 | 4.145 | 2,458,188 | +0.02(+0.45%) |
Sep 13, 2002 | 4.202 | 4.210 | 4.111 | 4.126 | 2,025,946 | -0.08(-1.81%) |
Sep 12, 2002 | 4.213 | 4.267 | 4.195 | 4.202 | 2,094,522 | -0.03(-0.70%) |
Sep 11, 2002 | 4.306 | 4.324 | 4.217 | 4.232 | 1,844,518 | -0.04(-0.82%) |
Sep 10, 2002 | 4.189 | 4.269 | 4.165 | 4.267 | 2,798,096 | +0.08(+1.90%) |
Sep 09, 2002 | 4.160 | 4.215 | 4.152 | 4.187 | 1,714,117 | +0.03(+0.62%) |
Sep 06, 2002 | 4.232 | 4.261 | 4.158 | 4.161 | 1,339,651 | -0.04(-1.06%) |
Sep 05, 2002 | 4.278 | 4.278 | 4.185 | 4.206 | 1,177,932 | -0.10(-2.32%) |
Sep 04, 2002 | 4.260 | 4.315 | 4.243 | 4.306 | 1,209,520 | +0.04(+0.87%) |
Sep 03, 2002 | 4.363 | 4.380 | 4.261 | 4.269 | 698,174 | -0.09(-2.12%) |
Aug 30, 2002 | 4.382 | 4.460 | 4.354 | 4.361 | 1,178,202 | -0.02(-0.38%) |
Aug 29, 2002 | 4.278 | 4.389 | 4.204 | 4.378 | 6,398,579 | +0.04(+0.98%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.317 | 4.335 | 1,408,767 | -0.04(-0.85%) |
Aug 27, 2002 | 4.463 | 4.487 | 4.371 | 4.373 | 1,385,818 | -0.08(-1.83%) |
Aug 26, 2002 | 4.380 | 4.485 | 4.374 | 4.454 | 813,726 | +0.07(+1.69%) |
Aug 23, 2002 | 4.445 | 4.500 | 4.378 | 4.380 | 652,547 | -0.13(-2.87%) |
Aug 22, 2002 | 4.491 | 4.547 | 4.463 | 4.510 | 1,215,460 | -0.01(-0.20%) |
Aug 21, 2002 | 4.556 | 4.565 | 4.515 | 4.519 | 1,119,886 | -0.01(-0.20%) |
Aug 20, 2002 | 4.547 | 4.574 | 4.489 | 4.528 | 592,611 | +0.03(+0.62%) |
Aug 16, 2002 | 4.361 | 4.578 | 4.352 | 4.500 | 1,227,339 | +0.14(+3.18%) |
Aug 15, 2002 | 4.315 | 4.371 | 4.297 | 4.361 | 2,885,570 | +0.06(+1.46%) |
Aug 14, 2002 | 4.306 | 4.334 | 4.241 | 4.298 | 2,180,646 | -0.02(-0.43%) |
Aug 13, 2002 | 4.300 | 4.339 | 4.260 | 4.317 | 778,358 | -0.03(-0.68%) |
Aug 12, 2002 | 4.287 | 4.367 | 4.287 | 4.347 | 1,761,634 | -0.17(-3.81%) |
Aug 07, 2002 | 4.356 | 4.537 | 4.356 | 4.519 | 2,925,527 | +0.14(+3.30%) |
Aug 06, 2002 | 4.093 | 4.374 | 4.093 | 4.374 | 2,129,350 | +0.28(+6.88%) |
Aug 05, 2002 | 4.235 | 4.248 | 4.093 | 4.093 | 602,330 | -0.14(-3.41%) |
Aug 02, 2002 | 4.269 | 4.287 | 4.143 | 4.237 | 1,040,511 | -0.06(-1.34%) |