Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.492 | 3.562 | 3.448 | 3.542 | 13,797,643 | +0.07(+1.92%) |
Oct 30, 2002 | 3.443 | 3.513 | 3.416 | 3.475 | 10,295,204 | +0.04(+1.12%) |
Oct 29, 2002 | 3.489 | 3.507 | 3.386 | 3.437 | 17,240,410 | -0.05(-1.52%) |
Oct 28, 2002 | 3.472 | 3.565 | 3.452 | 3.490 | 15,876,922 | -0.01(-0.25%) |
Oct 25, 2002 | 3.390 | 3.506 | 3.380 | 3.499 | 12,404,261 | +0.11(+3.22%) |
Oct 24, 2002 | 3.388 | 3.459 | 3.379 | 3.390 | 13,526,938 | -0.01(-0.38%) |
Oct 23, 2002 | 3.219 | 3.419 | 3.219 | 3.402 | 12,116,541 | +0.16(+4.93%) |
Oct 22, 2002 | 3.424 | 3.463 | 3.213 | 3.243 | 26,411,160 | -0.32(-9.01%) |
Oct 21, 2002 | 3.312 | 3.512 | 3.292 | 3.564 | 20,257,192 | +0.23(+6.96%) |
Oct 18, 2002 | 3.151 | 3.368 | 3.130 | 3.332 | 19,886,010 | +0.21(+6.82%) |
Oct 17, 2002 | 2.992 | 3.123 | 2.983 | 3.119 | 10,153,773 | +0.17(+5.66%) |
Oct 16, 2002 | 2.954 | 3.021 | 2.946 | 2.952 | 13,633,568 | -0.07(-2.42%) |
Oct 15, 2002 | 2.878 | 3.026 | 2.867 | 3.025 | 14,070,839 | +0.22(+7.66%) |
Oct 14, 2002 | 2.757 | 2.850 | 2.743 | 2.810 | 9,510,675 | +0.01(+0.20%) |
Oct 11, 2002 | 2.785 | 2.845 | 2.633 | 2.804 | 12,511,164 | +0.13(+4.96%) |
Oct 10, 2002 | 2.501 | 2.713 | 2.493 | 2.672 | 15,144,524 | +0.19(+7.56%) |
Oct 09, 2002 | 2.633 | 2.633 | 2.464 | 2.484 | 18,820,156 | -0.15(-5.67%) |
Oct 08, 2002 | 2.657 | 2.710 | 2.576 | 2.633 | 9,894,843 | -0.04(-1.47%) |
Oct 07, 2002 | 2.731 | 2.775 | 2.649 | 2.673 | 8,046,411 | -0.08(-2.77%) |
Oct 04, 2002 | 2.824 | 2.873 | 2.711 | 2.749 | 9,747,600 | -0.06(-2.25%) |
Oct 03, 2002 | 2.810 | 2.882 | 2.783 | 2.812 | 10,323,321 | +0.00(+0.09%) |
Oct 02, 2002 | 2.882 | 2.911 | 2.788 | 2.810 | 11,137,096 | -0.10(-3.34%) |
Oct 01, 2002 | 2.754 | 2.927 | 2.698 | 2.907 | 16,207,414 | +0.19(+7.16%) |
Sep 30, 2002 | 2.795 | 2.795 | 2.649 | 2.713 | 13,118,390 | -0.10(-3.62%) |
Sep 27, 2002 | 2.734 | 2.840 | 2.726 | 2.815 | 17,113,362 | +0.08(+2.85%) |
Sep 26, 2002 | 2.682 | 2.753 | 2.682 | 2.737 | 12,561,203 | +0.13(+5.15%) |
Sep 25, 2002 | 2.547 | 2.659 | 2.539 | 2.603 | 12,288,837 | +0.09(+3.41%) |
Sep 24, 2002 | 2.601 | 2.613 | 2.517 | 2.517 | 12,568,676 | -0.09(-3.63%) |
Sep 23, 2002 | 2.671 | 2.682 | 2.585 | 2.612 | 7,213,536 | -0.07(-2.45%) |
Sep 20, 2002 | 2.699 | 2.749 | 2.541 | 2.677 | 10,814,908 | -0.01(-0.33%) |
Sep 19, 2002 | 2.656 | 2.788 | 2.620 | 2.686 | 10,362,349 | -0.03(-1.21%) |
Sep 18, 2002 | 2.708 | 2.758 | 2.637 | 2.719 | 10,219,440 | -0.01(-0.24%) |
Sep 17, 2002 | 2.747 | 2.838 | 2.718 | 2.726 | 6,403,913 | -0.03(-1.02%) |
Sep 16, 2002 | 2.741 | 2.778 | 2.706 | 2.754 | 4,535,194 | -0.00(-0.06%) |
Sep 13, 2002 | 2.761 | 2.777 | 2.694 | 2.755 | 4,965,673 | -0.01(-0.35%) |
Sep 12, 2002 | 2.810 | 2.818 | 2.746 | 2.765 | 6,160,611 | -0.04(-1.60%) |
Sep 11, 2002 | 2.832 | 2.897 | 2.802 | 2.810 | 4,024,035 | -0.02(-0.71%) |
Sep 10, 2002 | 2.832 | 2.840 | 2.771 | 2.830 | 6,223,130 | +0.01(+0.31%) |
Sep 09, 2002 | 2.742 | 2.824 | 2.690 | 2.821 | 6,920,461 | +0.07(+2.69%) |
Sep 06, 2002 | 2.686 | 2.795 | 2.639 | 2.747 | 10,110,411 | +0.09(+3.23%) |
Sep 05, 2002 | 2.728 | 2.742 | 2.632 | 2.661 | 12,760,495 | -0.11(-3.97%) |
Sep 04, 2002 | 2.674 | 2.795 | 2.672 | 2.771 | 10,615,616 | +0.14(+5.31%) |
Sep 03, 2002 | 2.825 | 2.842 | 2.621 | 2.632 | 20,962,470 | -0.20(-7.17%) |
Aug 30, 2002 | 2.792 | 2.918 | 2.787 | 2.835 | 10,519,167 | +0.04(+1.52%) |
Aug 29, 2002 | 2.832 | 2.853 | 2.744 | 2.792 | 15,210,955 | -0.08(-2.88%) |
Aug 28, 2002 | 3.011 | 3.025 | 2.827 | 2.875 | 18,109,822 | -0.15(-5.11%) |
Aug 27, 2002 | 3.146 | 3.183 | 3.023 | 3.030 | 10,865,661 | -0.10(-3.18%) |
Aug 26, 2002 | 3.105 | 3.146 | 3.024 | 3.129 | 4,284,095 | +0.05(+1.54%) |
Aug 23, 2002 | 3.158 | 3.175 | 3.068 | 3.082 | 5,274,418 | -0.08(-2.46%) |
Aug 22, 2002 | 3.108 | 3.162 | 3.055 | 3.160 | 4,530,569 | +0.05(+1.65%) |
Aug 21, 2002 | 3.103 | 3.142 | 3.043 | 3.109 | 5,817,746 | +0.04(+1.41%) |
Aug 20, 2002 | 3.109 | 3.110 | 3.024 | 3.065 | 5,480,569 | +0.08(+2.80%) |
Aug 16, 2002 | 3.056 | 3.056 | 2.968 | 2.982 | 11,352,730 | -0.16(-5.09%) |
Aug 15, 2002 | 3.151 | 3.203 | 3.087 | 3.142 | 7,069,457 | -0.01(-0.36%) |
Aug 14, 2002 | 3.081 | 3.166 | 2.954 | 3.153 | 8,677,502 | +0.09(+2.80%) |
Aug 13, 2002 | 3.065 | 3.156 | 3.056 | 3.067 | 11,409,968 | -0.01(-0.41%) |
Aug 12, 2002 | 3.090 | 3.101 | 2.999 | 3.080 | 3,114,168 | +0.09(+2.87%) |
Aug 07, 2002 | 2.971 | 3.030 | 2.877 | 2.994 | 7,009,262 | +0.03(+1.17%) |
Aug 06, 2002 | 2.782 | 3.028 | 2.781 | 2.959 | 7,219,349 | +0.19(+7.03%) |
Aug 05, 2002 | 2.881 | 2.914 | 2.758 | 2.765 | 9,372,532 | -0.10(-3.53%) |
Aug 02, 2002 | 2.971 | 3.011 | 2.793 | 2.866 | 8,816,184 | -0.11(-3.54%) |