Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.605 | 3.641 | 3.558 | 3.577 | 1,981,401 | +0.02(+0.64%) |
Oct 30, 2002 | 3.491 | 3.567 | 3.459 | 3.554 | 868,689 | +0.05(+1.45%) |
Oct 29, 2002 | 3.599 | 3.622 | 3.444 | 3.504 | 3,749,579 | +0.01(+0.40%) |
Oct 28, 2002 | 3.584 | 3.591 | 3.482 | 3.490 | 3,697,457 | +0.01(+0.40%) |
Oct 25, 2002 | 3.381 | 3.485 | 3.380 | 3.476 | 2,434,699 | +0.10(+3.08%) |
Oct 24, 2002 | 3.396 | 3.418 | 3.356 | 3.372 | 1,771,336 | +0.00(+0.11%) |
Oct 23, 2002 | 3.356 | 3.368 | 3.248 | 3.368 | 2,536,572 | -0.02(-0.56%) |
Oct 22, 2002 | 3.349 | 3.433 | 3.345 | 3.387 | 2,312,293 | +0.01(+0.19%) |
Oct 21, 2002 | 3.263 | 3.391 | 3.263 | 3.381 | 4,420,049 | +0.13(+3.85%) |
Oct 18, 2002 | 3.242 | 3.321 | 3.214 | 3.256 | 1,352,786 | -0.04(-1.08%) |
Oct 17, 2002 | 3.338 | 3.349 | 3.207 | 3.291 | 1,363,052 | +0.07(+2.12%) |
Oct 16, 2002 | 3.248 | 3.261 | 3.196 | 3.223 | 2,201,732 | -0.04(-1.28%) |
Oct 15, 2002 | 3.178 | 3.280 | 3.166 | 3.264 | 3,550,570 | +0.20(+6.53%) |
Oct 14, 2002 | 3.094 | 3.123 | 3.049 | 3.064 | 2,173,302 | -0.07(-2.18%) |
Oct 11, 2002 | 3.102 | 3.140 | 3.092 | 3.133 | 3,251,267 | +0.11(+3.51%) |
Oct 10, 2002 | 2.926 | 3.058 | 2.893 | 3.026 | 3,627,172 | +0.07(+2.36%) |
Oct 09, 2002 | 3.028 | 3.057 | 2.957 | 2.957 | 2,656,610 | -0.10(-3.35%) |
Oct 08, 2002 | 3.058 | 3.095 | 3.007 | 3.059 | 4,912,043 | +0.11(+3.65%) |
Oct 07, 2002 | 3.042 | 3.064 | 2.944 | 2.952 | 4,443,740 | -0.02(-0.81%) |
Oct 04, 2002 | 2.962 | 3.014 | 2.930 | 2.976 | 2,235,690 | +0.07(+2.44%) |
Oct 03, 2002 | 2.997 | 3.054 | 2.900 | 2.905 | 3,001,716 | -0.00(-0.09%) |
Oct 02, 2002 | 2.868 | 3.024 | 2.859 | 2.907 | 3,657,971 | +0.01(+0.44%) |
Oct 01, 2002 | 2.819 | 2.906 | 2.745 | 2.895 | 789,717 | +0.07(+2.33%) |
Sep 30, 2002 | 2.805 | 2.849 | 2.748 | 2.829 | 2,456,021 | -0.04(-1.37%) |
Sep 27, 2002 | 2.914 | 2.976 | 2.850 | 2.868 | 2,448,124 | -0.15(-4.83%) |
Sep 26, 2002 | 2.986 | 3.016 | 2.945 | 3.014 | 2,290,181 | +0.06(+2.01%) |
Sep 25, 2002 | 2.931 | 2.961 | 2.849 | 2.954 | 2,448,124 | +0.11(+3.69%) |
Sep 24, 2002 | 2.869 | 2.938 | 2.849 | 2.849 | 3,256,005 | -0.14(-4.70%) |
Sep 23, 2002 | 3.012 | 3.020 | 2.933 | 2.990 | 3,199,935 | -0.10(-3.32%) |
Sep 20, 2002 | 3.094 | 3.130 | 3.047 | 3.092 | 2,018,518 | +0.04(+1.45%) |
Sep 19, 2002 | 3.081 | 3.126 | 3.031 | 3.048 | 2,369,942 | -0.08(-2.59%) |
Sep 18, 2002 | 3.129 | 3.158 | 3.081 | 3.129 | 2,766,380 | -0.04(-1.40%) |
Sep 17, 2002 | 3.272 | 3.281 | 3.173 | 3.173 | 1,747,645 | -0.05(-1.42%) |
Sep 16, 2002 | 3.204 | 3.238 | 3.172 | 3.219 | 1,464,926 | -0.06(-1.70%) |
Sep 13, 2002 | 3.248 | 3.285 | 3.216 | 3.275 | 3,109,118 | -0.04(-1.11%) |
Sep 12, 2002 | 3.351 | 3.358 | 3.281 | 3.311 | 1,565,220 | -0.10(-2.86%) |
Sep 11, 2002 | 3.451 | 3.467 | 3.409 | 3.409 | 1,823,457 | +0.06(+1.70%) |
Sep 10, 2002 | 3.349 | 3.367 | 3.318 | 3.352 | 868,689 | +0.01(+0.27%) |
Sep 09, 2002 | 3.305 | 3.343 | 3.283 | 3.343 | 1,050,324 | -0.03(-0.86%) |
Sep 06, 2002 | 3.362 | 3.432 | 3.335 | 3.372 | 2,078,536 | +0.07(+2.23%) |
Sep 05, 2002 | 3.289 | 3.306 | 3.234 | 3.299 | 473,830 | -0.12(-3.52%) |
Sep 04, 2002 | 3.324 | 3.432 | 3.324 | 3.419 | 3,400,523 | +0.10(+2.90%) |
Sep 03, 2002 | 3.420 | 3.435 | 3.318 | 3.323 | 2,127,499 | -0.17(-4.79%) |
Aug 30, 2002 | 3.425 | 3.513 | 3.424 | 3.490 | 719,432 | -0.02(-0.43%) |
Aug 29, 2002 | 3.419 | 3.542 | 3.419 | 3.505 | 2,010,620 | +0.01(+0.14%) |
Aug 28, 2002 | 3.546 | 3.575 | 3.506 | 3.500 | 1,858,205 | -0.12(-3.39%) |
Aug 27, 2002 | 3.686 | 3.686 | 3.587 | 3.623 | 1,756,331 | -0.02(-0.63%) |
Aug 26, 2002 | 3.632 | 3.652 | 3.565 | 3.646 | 2,133,027 | +0.06(+1.55%) |
Aug 23, 2002 | 3.603 | 3.634 | 3.565 | 3.590 | 2,073,008 | -0.07(-1.94%) |
Aug 22, 2002 | 3.657 | 3.679 | 3.610 | 3.661 | 2,399,951 | +0.00(+0.07%) |
Aug 21, 2002 | 3.651 | 3.672 | 3.556 | 3.658 | 1,862,943 | +0.10(+2.81%) |
Aug 20, 2002 | 3.615 | 3.625 | 3.533 | 3.558 | 3,849,873 | +0.07(+2.07%) |
Aug 16, 2002 | 3.432 | 3.538 | 3.418 | 3.486 | 4,531,399 | +0.05(+1.40%) |
Aug 15, 2002 | 3.438 | 3.472 | 3.420 | 3.438 | 4,791,216 | -0.02(-0.59%) |
Aug 14, 2002 | 3.394 | 3.468 | 3.305 | 3.458 | 3,029,356 | +0.13(+3.84%) |
Aug 13, 2002 | 3.330 | 3.438 | 3.321 | 3.330 | 2,958,282 | -0.08(-2.48%) |
Aug 12, 2002 | 3.394 | 3.438 | 3.362 | 3.415 | 1,261,179 | +0.02(+0.71%) |
Aug 07, 2002 | 3.275 | 3.391 | 3.204 | 3.391 | 4,467,432 | +0.11(+3.44%) |
Aug 06, 2002 | 3.235 | 3.337 | 3.235 | 3.278 | 2,694,516 | +0.10(+3.19%) |
Aug 05, 2002 | 3.280 | 3.314 | 3.166 | 3.177 | 3,934,373 | -0.18(-5.32%) |
Aug 02, 2002 | 3.323 | 3.386 | 3.295 | 3.356 | 2,995,398 | +0.04(+1.11%) |