Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.221 | 4.269 | 4.133 | 4.145 | 125,616 | -0.08(-1.81%) |
Oct 30, 2002 | 4.221 | 4.273 | 4.157 | 4.221 | 287,053 | +0.04(+0.96%) |
Oct 29, 2002 | 4.101 | 4.181 | 3.920 | 4.181 | 122,631 | +0.30(+7.66%) |
Oct 28, 2002 | 3.867 | 3.980 | 3.867 | 3.883 | 114,671 | +0.39(+11.03%) |
Oct 25, 2002 | 3.578 | 3.618 | 3.437 | 3.498 | 64,425 | -0.12(-3.33%) |
Oct 24, 2002 | 3.699 | 3.699 | 3.586 | 3.618 | 59,450 | -0.20(-5.16%) |
Oct 23, 2002 | 3.799 | 3.839 | 3.723 | 3.815 | 33,580 | -0.13(-3.26%) |
Oct 22, 2002 | 3.916 | 4.020 | 3.912 | 3.944 | 74,375 | +0.10(+2.61%) |
Oct 21, 2002 | 3.831 | 3.892 | 3.775 | 3.843 | 227,602 | +0.04(+1.16%) |
Oct 18, 2002 | 3.699 | 3.859 | 3.699 | 3.799 | 244,517 | +0.14(+3.85%) |
Oct 17, 2002 | 3.498 | 3.900 | 3.498 | 3.658 | 514,904 | +0.36(+10.98%) |
Oct 16, 2002 | 3.397 | 3.437 | 3.297 | 3.297 | 123,129 | -0.25(-7.13%) |
Oct 15, 2002 | 3.337 | 3.586 | 3.313 | 3.550 | 77,111 | +0.33(+10.37%) |
Oct 14, 2002 | 3.232 | 3.317 | 3.184 | 3.216 | 69,151 | +0.08(+2.70%) |
Oct 11, 2002 | 3.003 | 3.132 | 2.995 | 3.132 | 44,525 | +0.15(+5.13%) |
Oct 10, 2002 | 2.927 | 2.979 | 2.830 | 2.979 | 27,859 | +0.02(+0.68%) |
Oct 09, 2002 | 2.927 | 2.963 | 2.850 | 2.959 | 136,561 | +0.03(+0.96%) |
Oct 08, 2002 | 2.951 | 2.979 | 2.919 | 2.931 | 15,671 | +0.04(+1.25%) |
Oct 07, 2002 | 2.947 | 2.971 | 2.895 | 2.895 | 22,635 | -0.05(-1.77%) |
Oct 04, 2002 | 2.955 | 2.995 | 2.935 | 2.947 | 101,239 | -0.11(-3.68%) |
Oct 03, 2002 | 3.039 | 3.104 | 3.027 | 3.059 | 63,181 | +0.08(+2.84%) |
Oct 02, 2002 | 2.886 | 3.136 | 2.886 | 2.975 | 92,782 | -0.11(-3.65%) |
Oct 01, 2002 | 2.947 | 3.132 | 2.862 | 3.087 | 244,766 | +0.06(+2.13%) |
Sep 30, 2002 | 2.874 | 3.043 | 2.874 | 3.023 | 164,669 | +0.05(+1.62%) |
Sep 27, 2002 | 3.015 | 3.035 | 2.943 | 2.975 | 191,037 | -0.11(-3.65%) |
Sep 26, 2002 | 3.116 | 3.176 | 3.055 | 3.087 | 465,403 | +0.01(+0.39%) |
Sep 25, 2002 | 3.087 | 3.116 | 2.955 | 3.075 | 194,768 | +0.05(+1.59%) |
Sep 24, 2002 | 2.814 | 3.136 | 2.802 | 3.027 | 243,771 | +0.11(+3.86%) |
Sep 23, 2002 | 2.814 | 2.915 | 2.758 | 2.915 | 355,458 | -0.00(-0.14%) |
Sep 20, 2002 | 2.834 | 2.935 | 2.818 | 2.919 | 314,663 | +0.10(+3.57%) |
Sep 19, 2002 | 2.774 | 2.822 | 2.694 | 2.818 | 471,125 | -0.01(-0.43%) |
Sep 18, 2002 | 2.870 | 2.882 | 2.786 | 2.830 | 103,727 | -0.21(-6.76%) |
Sep 17, 2002 | 3.128 | 3.128 | 2.955 | 3.035 | 109,945 | -0.11(-3.58%) |
Sep 16, 2002 | 3.140 | 3.148 | 2.963 | 3.148 | 183,325 | -0.03(-0.89%) |
Sep 13, 2002 | 3.160 | 3.236 | 3.104 | 3.176 | 83,827 | -0.31(-8.88%) |
Sep 12, 2002 | 3.469 | 3.498 | 3.361 | 3.485 | 246,756 | -0.11(-3.13%) |
Sep 11, 2002 | 3.518 | 3.602 | 3.518 | 3.598 | 118,403 | +0.14(+4.07%) |
Sep 10, 2002 | 3.405 | 3.457 | 3.325 | 3.457 | 45,769 | -0.02(-0.58%) |
Sep 09, 2002 | 3.445 | 3.477 | 3.425 | 3.477 | 64,425 | -0.14(-3.89%) |
Sep 06, 2002 | 3.678 | 3.678 | 3.570 | 3.618 | 22,884 | +0.07(+2.04%) |
Sep 05, 2002 | 3.618 | 3.630 | 3.538 | 3.546 | 65,171 | -0.28(-7.35%) |
Sep 04, 2002 | 3.779 | 3.831 | 3.686 | 3.827 | 78,355 | +0.04(+1.17%) |
Sep 03, 2002 | 3.759 | 3.839 | 3.719 | 3.783 | 127,606 | -0.06(-1.47%) |
Aug 30, 2002 | 3.839 | 3.908 | 3.803 | 3.839 | 24,874 | -0.10(-2.55%) |
Aug 29, 2002 | 3.843 | 3.984 | 3.831 | 3.940 | 135,069 | -0.07(-1.71%) |
Aug 28, 2002 | 4.060 | 4.060 | 3.900 | 4.008 | 64,425 | -0.09(-2.16%) |
Aug 27, 2002 | 4.117 | 4.161 | 4.060 | 4.097 | 135,566 | +0.08(+1.90%) |
Aug 26, 2002 | 4.137 | 4.137 | 3.944 | 4.020 | 97,010 | -0.11(-2.72%) |
Aug 23, 2002 | 4.109 | 4.173 | 4.101 | 4.133 | 14,924 | +0.03(+0.78%) |
Aug 22, 2002 | 4.181 | 4.181 | 4.101 | 4.101 | 41,540 | -0.09(-2.21%) |
Aug 21, 2002 | 4.201 | 4.245 | 4.101 | 4.193 | 63,181 | -0.19(-4.31%) |
Aug 20, 2002 | 4.314 | 4.410 | 4.265 | 4.382 | 95,021 | -0.04(-0.82%) |
Aug 16, 2002 | 4.322 | 4.446 | 4.269 | 4.418 | 101,239 | +0.06(+1.29%) |
Aug 15, 2002 | 4.265 | 4.402 | 4.265 | 4.362 | 132,084 | +0.14(+3.33%) |
Aug 14, 2002 | 4.281 | 4.281 | 4.181 | 4.221 | 335,558 | -0.05(-1.13%) |
Aug 13, 2002 | 4.173 | 4.362 | 4.173 | 4.269 | 157,207 | +0.08(+1.92%) |
Aug 12, 2002 | 4.245 | 4.302 | 4.141 | 4.189 | 85,319 | +0.20(+4.93%) |
Aug 07, 2002 | 4.020 | 4.020 | 3.867 | 3.992 | 81,339 | +0.25(+6.66%) |
Aug 06, 2002 | 3.518 | 3.779 | 3.473 | 3.743 | 215,662 | +0.12(+3.44%) |
Aug 05, 2002 | 3.586 | 3.682 | 3.538 | 3.618 | 131,586 | -0.32(-8.16%) |
Aug 02, 2002 | 3.912 | 3.976 | 3.859 | 3.940 | 213,424 | -0.17(-4.20%) |