Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.136 | 4.183 | 4.049 | 4.061 | 128,212 | -0.07(-1.81%) |
Oct 30, 2002 | 4.136 | 4.187 | 4.073 | 4.136 | 292,985 | +0.04(+0.96%) |
Oct 29, 2002 | 4.018 | 4.096 | 3.840 | 4.096 | 125,166 | +0.29(+7.66%) |
Oct 28, 2002 | 3.789 | 3.899 | 3.789 | 3.805 | 117,041 | +0.38(+11.03%) |
Oct 25, 2002 | 3.506 | 3.545 | 3.368 | 3.427 | 65,756 | -0.12(-3.33%) |
Oct 24, 2002 | 3.624 | 3.624 | 3.513 | 3.545 | 60,678 | -0.19(-5.16%) |
Oct 23, 2002 | 3.722 | 3.762 | 3.647 | 3.738 | 34,274 | -0.13(-3.26%) |
Oct 22, 2002 | 3.836 | 3.939 | 3.832 | 3.864 | 75,912 | +0.10(+2.62%) |
Oct 21, 2002 | 3.754 | 3.813 | 3.699 | 3.765 | 232,306 | +0.04(+1.16%) |
Oct 18, 2002 | 3.624 | 3.781 | 3.624 | 3.722 | 249,570 | +0.14(+3.85%) |
Oct 17, 2002 | 3.427 | 3.821 | 3.427 | 3.584 | 525,545 | +0.35(+10.98%) |
Oct 16, 2002 | 3.328 | 3.368 | 3.230 | 3.230 | 125,673 | -0.25(-7.13%) |
Oct 15, 2002 | 3.269 | 3.513 | 3.246 | 3.478 | 78,704 | +0.33(+10.38%) |
Oct 14, 2002 | 3.167 | 3.249 | 3.119 | 3.151 | 70,580 | +0.08(+2.70%) |
Oct 11, 2002 | 2.942 | 3.068 | 2.934 | 3.068 | 45,445 | +0.15(+5.13%) |
Oct 10, 2002 | 2.867 | 2.919 | 2.773 | 2.919 | 28,435 | +0.02(+0.68%) |
Oct 09, 2002 | 2.867 | 2.903 | 2.793 | 2.899 | 139,383 | +0.03(+0.96%) |
Oct 08, 2002 | 2.891 | 2.919 | 2.860 | 2.871 | 15,994 | +0.04(+1.25%) |
Oct 07, 2002 | 2.887 | 2.911 | 2.836 | 2.836 | 23,103 | -0.05(-1.77%) |
Oct 04, 2002 | 2.895 | 2.934 | 2.875 | 2.887 | 103,331 | -0.11(-3.68%) |
Oct 03, 2002 | 2.978 | 3.041 | 2.966 | 2.997 | 64,487 | +0.08(+2.84%) |
Oct 02, 2002 | 2.828 | 3.072 | 2.828 | 2.915 | 94,699 | -0.11(-3.65%) |
Oct 01, 2002 | 2.887 | 3.068 | 2.804 | 3.025 | 249,824 | +0.06(+2.13%) |
Sep 30, 2002 | 2.816 | 2.982 | 2.816 | 2.962 | 168,073 | +0.05(+1.62%) |
Sep 27, 2002 | 2.954 | 2.974 | 2.883 | 2.915 | 194,985 | -0.11(-3.65%) |
Sep 26, 2002 | 3.053 | 3.112 | 2.993 | 3.025 | 475,022 | +0.01(+0.39%) |
Sep 25, 2002 | 3.025 | 3.053 | 2.895 | 3.013 | 198,793 | +0.05(+1.59%) |
Sep 24, 2002 | 2.757 | 3.072 | 2.745 | 2.966 | 248,809 | +0.11(+3.86%) |
Sep 23, 2002 | 2.757 | 2.856 | 2.702 | 2.856 | 362,804 | -0.00(-0.14%) |
Sep 20, 2002 | 2.777 | 2.875 | 2.761 | 2.860 | 321,166 | +0.10(+3.57%) |
Sep 19, 2002 | 2.718 | 2.765 | 2.639 | 2.761 | 480,861 | -0.01(-0.43%) |
Sep 18, 2002 | 2.812 | 2.824 | 2.730 | 2.773 | 105,870 | -0.20(-6.76%) |
Sep 17, 2002 | 3.064 | 3.064 | 2.895 | 2.974 | 112,217 | -0.11(-3.58%) |
Sep 16, 2002 | 3.076 | 3.084 | 2.903 | 3.084 | 187,114 | -0.03(-0.89%) |
Sep 13, 2002 | 3.096 | 3.171 | 3.041 | 3.112 | 85,559 | -0.30(-8.88%) |
Sep 12, 2002 | 3.399 | 3.427 | 3.293 | 3.415 | 251,855 | -0.11(-3.13%) |
Sep 11, 2002 | 3.446 | 3.529 | 3.446 | 3.525 | 120,850 | +0.14(+4.07%) |
Sep 10, 2002 | 3.336 | 3.387 | 3.257 | 3.387 | 46,715 | -0.02(-0.58%) |
Sep 09, 2002 | 3.376 | 3.407 | 3.356 | 3.407 | 65,756 | -0.14(-3.89%) |
Sep 06, 2002 | 3.604 | 3.604 | 3.498 | 3.545 | 23,357 | +0.07(+2.04%) |
Sep 05, 2002 | 3.545 | 3.557 | 3.466 | 3.474 | 66,518 | -0.28(-7.35%) |
Sep 04, 2002 | 3.702 | 3.754 | 3.612 | 3.750 | 79,974 | +0.04(+1.17%) |
Sep 03, 2002 | 3.683 | 3.762 | 3.643 | 3.706 | 130,243 | -0.06(-1.47%) |
Aug 30, 2002 | 3.762 | 3.828 | 3.726 | 3.762 | 25,388 | -0.10(-2.55%) |
Aug 29, 2002 | 3.765 | 3.903 | 3.754 | 3.860 | 137,860 | -0.07(-1.71%) |
Aug 28, 2002 | 3.978 | 3.978 | 3.821 | 3.927 | 65,756 | -0.09(-2.16%) |
Aug 27, 2002 | 4.033 | 4.077 | 3.978 | 4.014 | 138,368 | +0.07(+1.90%) |
Aug 26, 2002 | 4.053 | 4.053 | 3.864 | 3.939 | 99,015 | -0.11(-2.72%) |
Aug 23, 2002 | 4.025 | 4.088 | 4.018 | 4.049 | 15,233 | +0.03(+0.78%) |
Aug 22, 2002 | 4.096 | 4.096 | 4.018 | 4.018 | 42,399 | -0.09(-2.21%) |
Aug 21, 2002 | 4.116 | 4.159 | 4.018 | 4.108 | 64,487 | -0.19(-4.31%) |
Aug 20, 2002 | 4.226 | 4.321 | 4.179 | 4.293 | 96,984 | -0.04(-0.82%) |
Aug 16, 2002 | 4.234 | 4.356 | 4.183 | 4.329 | 103,331 | +0.06(+1.29%) |
Aug 15, 2002 | 4.179 | 4.313 | 4.179 | 4.274 | 134,813 | +0.14(+3.33%) |
Aug 14, 2002 | 4.195 | 4.195 | 4.096 | 4.136 | 342,493 | -0.05(-1.13%) |
Aug 13, 2002 | 4.088 | 4.274 | 4.088 | 4.183 | 160,456 | +0.08(+1.92%) |
Aug 12, 2002 | 4.159 | 4.214 | 4.057 | 4.104 | 87,083 | +0.19(+4.93%) |
Aug 07, 2002 | 3.939 | 3.939 | 3.789 | 3.911 | 83,020 | +0.24(+6.66%) |
Aug 06, 2002 | 3.446 | 3.702 | 3.403 | 3.667 | 220,119 | +0.12(+3.44%) |
Aug 05, 2002 | 3.513 | 3.608 | 3.466 | 3.545 | 134,306 | -0.32(-8.16%) |
Aug 02, 2002 | 3.832 | 3.895 | 3.781 | 3.860 | 217,834 | -0.17(-4.20%) |