Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.172 | 4.268 | 4.155 | 4.222 | 158,939 | +0.02(+0.48%) |
Oct 30, 2002 | 4.165 | 4.232 | 4.158 | 4.202 | 155,640 | +0.04(+1.04%) |
Oct 29, 2002 | 4.195 | 4.195 | 4.155 | 4.158 | 128,051 | -0.05(-1.19%) |
Oct 28, 2002 | 4.192 | 4.208 | 4.118 | 4.208 | 319,677 | +0.03(+0.80%) |
Oct 25, 2002 | 4.162 | 4.202 | 4.162 | 4.175 | 115,455 | -0.01(-0.16%) |
Oct 24, 2002 | 4.152 | 4.192 | 4.125 | 4.182 | 2,339,106 | +0.03(+0.72%) |
Oct 23, 2002 | 4.112 | 4.212 | 4.112 | 4.152 | 203,622 | +0.05(+1.14%) |
Oct 22, 2002 | 4.112 | 4.132 | 4.072 | 4.105 | 266,598 | -0.00(-0.08%) |
Oct 21, 2002 | 4.088 | 4.132 | 4.052 | 4.108 | 142,445 | -0.01(-0.32%) |
Oct 18, 2002 | 4.148 | 4.185 | 4.075 | 4.122 | 165,536 | -0.02(-0.56%) |
Oct 17, 2002 | 4.252 | 4.258 | 4.122 | 4.145 | 265,398 | -0.02(-0.48%) |
Oct 16, 2002 | 4.095 | 4.195 | 4.085 | 4.165 | 245,606 | +0.08(+2.04%) |
Oct 15, 2002 | 4.048 | 4.118 | 4.018 | 4.082 | 280,392 | +0.05(+1.24%) |
Oct 14, 2002 | 3.968 | 4.052 | 3.925 | 4.032 | 135,248 | +0.08(+1.94%) |
Oct 11, 2002 | 3.968 | 3.985 | 3.868 | 3.955 | 94,164 | +0.01(+0.17%) |
Oct 10, 2002 | 4.002 | 4.002 | 3.855 | 3.948 | 159,239 | -0.02(-0.50%) |
Oct 09, 2002 | 3.968 | 3.985 | 3.921 | 3.968 | 344,268 | +0.00(+0.08%) |
Oct 08, 2002 | 3.985 | 4.002 | 3.918 | 3.965 | 289,089 | +0.01(+0.25%) |
Oct 07, 2002 | 3.985 | 3.995 | 3.901 | 3.955 | 287,890 | +0.05(+1.37%) |
Oct 04, 2002 | 3.932 | 3.978 | 3.898 | 3.901 | 101,961 | -0.02(-0.51%) |
Oct 03, 2002 | 3.992 | 3.992 | 3.901 | 3.921 | 126,251 | -0.04(-1.09%) |
Oct 02, 2002 | 4.002 | 4.002 | 3.908 | 3.965 | 208,720 | +0.03(+0.76%) |
Oct 01, 2002 | 3.888 | 3.995 | 3.888 | 3.935 | 225,513 | +0.03(+0.85%) |
Sep 30, 2002 | 3.885 | 3.908 | 3.821 | 3.901 | 205,721 | +0.02(+0.43%) |
Sep 27, 2002 | 3.878 | 3.918 | 3.855 | 3.885 | 331,073 | +0.01(+0.17%) |
Sep 26, 2002 | 3.895 | 3.932 | 3.878 | 3.878 | 139,446 | -0.02(-0.51%) |
Sep 25, 2002 | 3.952 | 3.958 | 3.825 | 3.898 | 216,517 | -0.05(-1.18%) |
Sep 24, 2002 | 3.985 | 3.998 | 3.881 | 3.945 | 220,715 | -0.02(-0.42%) |
Sep 23, 2002 | 3.841 | 3.985 | 3.841 | 3.962 | 219,516 | +0.11(+2.77%) |
Sep 20, 2002 | 3.781 | 3.891 | 3.718 | 3.855 | 199,123 | +0.04(+1.05%) |
Sep 19, 2002 | 3.888 | 3.888 | 3.801 | 3.815 | 97,462 | -0.07(-1.89%) |
Sep 18, 2002 | 3.851 | 3.932 | 3.818 | 3.888 | 122,953 | +0.02(+0.52%) |
Sep 17, 2002 | 3.948 | 3.948 | 3.868 | 3.868 | 85,167 | -0.07(-1.70%) |
Sep 16, 2002 | 3.908 | 3.968 | 3.888 | 3.935 | 136,447 | -0.01(-0.17%) |
Sep 13, 2002 | 3.968 | 3.982 | 3.908 | 3.942 | 99,861 | +0.01(+0.17%) |
Sep 12, 2002 | 3.965 | 3.985 | 3.905 | 3.935 | 161,638 | +0.00(+0.08%) |
Sep 11, 2002 | 3.952 | 3.978 | 3.901 | 3.932 | 60,876 | -0.02(-0.59%) |
Sep 10, 2002 | 3.921 | 3.985 | 3.918 | 3.955 | 206,621 | +0.04(+0.94%) |
Sep 09, 2002 | 3.855 | 3.952 | 3.838 | 3.918 | 161,038 | +0.10(+2.62%) |
Sep 06, 2002 | 3.868 | 3.905 | 3.801 | 3.818 | 84,867 | -0.02(-0.61%) |
Sep 05, 2002 | 3.881 | 3.885 | 3.788 | 3.841 | 89,965 | -0.05(-1.20%) |
Sep 04, 2002 | 3.778 | 3.918 | 3.745 | 3.888 | 224,014 | +0.09(+2.46%) |
Sep 03, 2002 | 3.718 | 3.818 | 3.685 | 3.795 | 153,241 | +0.04(+1.16%) |
Aug 30, 2002 | 3.881 | 3.881 | 3.751 | 3.751 | 80,369 | -0.10(-2.51%) |
Aug 29, 2002 | 3.861 | 3.915 | 3.785 | 3.848 | 118,154 | -0.02(-0.52%) |
Aug 28, 2002 | 3.848 | 3.868 | 3.735 | 3.868 | 197,624 | +0.03(+0.69%) |
Aug 27, 2002 | 3.785 | 3.865 | 3.785 | 3.841 | 88,166 | +0.03(+0.88%) |
Aug 26, 2002 | 3.751 | 3.808 | 3.718 | 3.808 | 113,356 | +0.06(+1.51%) |
Aug 23, 2002 | 3.881 | 3.898 | 3.701 | 3.751 | 137,047 | -0.12(-3.02%) |
Aug 22, 2002 | 3.865 | 3.918 | 3.811 | 3.868 | 154,141 | +0.02(+0.43%) |
Aug 21, 2002 | 3.748 | 3.851 | 3.735 | 3.851 | 929,644 | +0.12(+3.12%) |
Aug 20, 2002 | 3.768 | 3.785 | 3.688 | 3.735 | 147,843 | +0.06(+1.54%) |
Aug 16, 2002 | 3.598 | 3.701 | 3.578 | 3.678 | 112,756 | +0.01(+0.36%) |
Aug 15, 2002 | 3.508 | 3.668 | 3.478 | 3.665 | 240,508 | +0.19(+5.47%) |
Aug 14, 2002 | 3.435 | 3.498 | 3.421 | 3.475 | 203,022 | +0.06(+1.76%) |
Aug 13, 2002 | 3.471 | 3.535 | 3.401 | 3.415 | 107,059 | -0.06(-1.63%) |
Aug 12, 2002 | 3.428 | 3.508 | 3.401 | 3.471 | 122,353 | -0.02(-0.48%) |
Aug 07, 2002 | 3.385 | 3.518 | 3.385 | 3.488 | 126,851 | +0.10(+3.05%) |
Aug 06, 2002 | 3.385 | 3.468 | 3.368 | 3.385 | 134,048 | +0.01(+0.40%) |
Aug 05, 2002 | 3.451 | 3.451 | 3.371 | 3.371 | 359,862 | -0.07(-1.94%) |
Aug 02, 2002 | 3.415 | 3.448 | 3.405 | 3.438 | 64,775 | +0.01(+0.29%) |