Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.951 | 2.978 | 2.889 | 2.978 | 259,141 | +0.07(+2.46%) |
Oct 30, 2002 | 2.956 | 2.956 | 2.800 | 2.906 | 337,968 | -0.04(-1.22%) |
Oct 29, 2002 | 3.022 | 3.066 | 2.849 | 2.942 | 479,700 | -0.13(-4.20%) |
Oct 28, 2002 | 3.156 | 3.200 | 3.049 | 3.071 | 358,200 | -0.08(-2.68%) |
Oct 25, 2002 | 3.498 | 3.591 | 3.018 | 3.156 | 554,809 | -0.34(-9.78%) |
Oct 24, 2002 | 3.613 | 3.693 | 3.489 | 3.498 | 165,600 | -0.12(-3.20%) |
Oct 23, 2002 | 3.427 | 3.684 | 3.369 | 3.613 | 230,850 | +0.17(+5.04%) |
Oct 22, 2002 | 3.458 | 3.511 | 3.333 | 3.440 | 208,350 | +0.00(+0.01%) |
Oct 21, 2002 | 3.360 | 3.422 | 3.231 | 3.440 | 180,900 | +0.03(+0.77%) |
Oct 18, 2002 | 3.338 | 3.467 | 3.289 | 3.413 | 223,650 | +0.10(+2.95%) |
Oct 17, 2002 | 3.240 | 3.356 | 3.053 | 3.316 | 202,950 | +0.05(+1.64%) |
Oct 16, 2002 | 3.404 | 3.404 | 3.240 | 3.262 | 151,650 | -0.12(-3.55%) |
Oct 15, 2002 | 3.273 | 3.382 | 3.218 | 3.382 | 214,200 | +0.14(+4.25%) |
Oct 14, 2002 | 3.209 | 3.387 | 3.178 | 3.244 | 151,200 | -0.08(-2.54%) |
Oct 11, 2002 | 2.622 | 3.333 | 2.578 | 3.329 | 424,350 | +0.67(+25.25%) |
Oct 10, 2002 | 3.089 | 3.111 | 2.578 | 2.658 | 383,121 | -0.39(-12.83%) |
Oct 09, 2002 | 3.191 | 3.236 | 3.049 | 3.049 | 263,700 | -0.23(-7.05%) |
Oct 08, 2002 | 3.222 | 3.311 | 3.138 | 3.280 | 142,200 | +0.02(+0.70%) |
Oct 07, 2002 | 3.324 | 3.324 | 3.214 | 3.257 | 83,250 | +0.01(+0.26%) |
Oct 04, 2002 | 3.324 | 3.333 | 3.173 | 3.249 | 101,700 | -0.07(-2.01%) |
Oct 03, 2002 | 3.400 | 3.440 | 3.315 | 3.316 | 140,850 | -0.05(-1.58%) |
Oct 02, 2002 | 3.320 | 3.511 | 3.196 | 3.369 | 464,400 | +0.04(+1.07%) |
Oct 01, 2002 | 3.467 | 3.467 | 3.329 | 3.333 | 30,780,000 | -0.22(-6.13%) |
Sep 30, 2002 | 3.200 | 3.551 | 3.111 | 3.551 | 409,981 | +0.20(+6.11%) |
Sep 27, 2002 | 3.400 | 3.551 | 3.338 | 3.347 | 131,400 | -0.16(-4.68%) |
Sep 26, 2002 | 3.431 | 3.533 | 3.311 | 3.511 | 146,700 | +0.12(+3.47%) |
Sep 25, 2002 | 3.267 | 3.400 | 3.267 | 3.393 | 140,850 | +0.06(+1.80%) |
Sep 24, 2002 | 3.311 | 3.378 | 3.311 | 3.333 | 103,500 | -0.02(-0.66%) |
Sep 23, 2002 | 3.369 | 3.400 | 3.307 | 3.356 | 299,250 | -0.04(-1.05%) |
Sep 20, 2002 | 3.467 | 3.493 | 3.333 | 3.391 | 491,400 | -0.16(-4.63%) |
Sep 19, 2002 | 3.480 | 3.556 | 3.356 | 3.556 | 363,082 | +0.07(+1.91%) |
Sep 18, 2002 | 3.458 | 3.489 | 3.373 | 3.489 | 111,150 | +0.03(+0.90%) |
Sep 17, 2002 | 3.466 | 3.556 | 3.422 | 3.458 | 115,200 | -0.01(-0.26%) |
Sep 16, 2002 | 3.516 | 3.622 | 3.422 | 3.467 | 139,050 | -0.13(-3.70%) |
Sep 13, 2002 | 3.453 | 3.622 | 3.258 | 3.600 | 167,400 | +0.14(+3.98%) |
Sep 12, 2002 | 3.347 | 3.462 | 3.289 | 3.462 | 11,160,000 | +0.12(+3.45%) |
Sep 11, 2002 | 3.418 | 3.418 | 3.333 | 3.347 | 319,950 | -0.03(-0.92%) |
Sep 10, 2002 | 3.333 | 3.400 | 3.311 | 3.378 | 115,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.378 | 3.489 | 3.311 | 3.378 | 73,503 | -0.01(-0.39%) |
Sep 06, 2002 | 3.400 | 3.524 | 3.333 | 3.391 | 247,050 | +0.04(+1.19%) |
Sep 05, 2002 | 3.408 | 3.493 | 3.222 | 3.351 | 154,800 | -0.09(-2.71%) |
Sep 04, 2002 | 3.204 | 3.444 | 3.169 | 3.444 | 15,615,000 | +0.16(+4.73%) |
Sep 03, 2002 | 3.200 | 3.373 | 3.133 | 3.289 | 318,892 | +0.01(+0.27%) |
Aug 30, 2002 | 3.422 | 3.520 | 3.231 | 3.280 | 215,923 | -0.13(-3.78%) |
Aug 29, 2002 | 3.328 | 3.422 | 3.236 | 3.409 | 67,486 | +0.14(+4.35%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.222 | 3.267 | 102,150 | -0.16(-4.55%) |
Aug 27, 2002 | 3.720 | 3.760 | 3.258 | 3.422 | 351,900 | -0.27(-7.34%) |
Aug 26, 2002 | 3.689 | 3.711 | 3.560 | 3.693 | 517,500 | +0.13(+3.75%) |
Aug 23, 2002 | 3.400 | 3.667 | 3.227 | 3.560 | 387,720 | +0.24(+7.37%) |
Aug 22, 2002 | 3.489 | 3.556 | 3.311 | 3.316 | 223,785 | -0.16(-4.49%) |
Aug 21, 2002 | 3.338 | 3.484 | 3.333 | 3.472 | 220,050 | +0.13(+4.01%) |
Aug 20, 2002 | 3.467 | 3.467 | 3.338 | 3.338 | 174,150 | -0.19(-5.42%) |
Aug 16, 2002 | 3.338 | 3.569 | 3.333 | 3.529 | 378,450 | +0.20(+5.87%) |
Aug 15, 2002 | 3.378 | 3.422 | 3.311 | 3.333 | 354,600 | -0.13(-3.85%) |
Aug 14, 2002 | 3.333 | 3.476 | 3.244 | 3.467 | 495,000 | +0.13(+4.00%) |
Aug 13, 2002 | 3.449 | 3.449 | 3.333 | 3.333 | 235,800 | -0.14(-4.09%) |
Aug 12, 2002 | 3.462 | 3.542 | 3.378 | 3.476 | 99,900 | -0.04(-1.26%) |
Aug 07, 2002 | 3.569 | 3.569 | 3.356 | 3.520 | 327,843 | -0.03(-0.88%) |
Aug 06, 2002 | 3.329 | 3.551 | 3.267 | 3.551 | 746,550 | +0.22(+6.53%) |
Aug 05, 2002 | 3.360 | 3.378 | 3.156 | 3.333 | 53,955,000 | -0.01(-0.27%) |
Aug 02, 2002 | 3.116 | 3.440 | 3.111 | 3.342 | 877,500 | +0.13(+4.17%) |