Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.139 | 4.186 | 4.052 | 4.064 | 128,125 | -0.07(-1.81%) |
Oct 30, 2002 | 4.139 | 4.190 | 4.075 | 4.139 | 292,786 | +0.04(+0.96%) |
Oct 29, 2002 | 4.020 | 4.099 | 3.843 | 4.099 | 125,081 | +0.29(+7.66%) |
Oct 28, 2002 | 3.792 | 3.902 | 3.792 | 3.807 | 116,962 | +0.38(+11.03%) |
Oct 25, 2002 | 3.508 | 3.547 | 3.370 | 3.429 | 65,712 | -0.12(-3.33%) |
Oct 24, 2002 | 3.626 | 3.626 | 3.516 | 3.547 | 60,637 | -0.19(-5.16%) |
Oct 23, 2002 | 3.725 | 3.764 | 3.650 | 3.740 | 34,251 | -0.13(-3.26%) |
Oct 22, 2002 | 3.839 | 3.941 | 3.835 | 3.867 | 75,860 | +0.10(+2.62%) |
Oct 21, 2002 | 3.756 | 3.815 | 3.701 | 3.768 | 232,148 | +0.04(+1.16%) |
Oct 18, 2002 | 3.626 | 3.784 | 3.626 | 3.725 | 249,401 | +0.14(+3.85%) |
Oct 17, 2002 | 3.429 | 3.823 | 3.429 | 3.587 | 525,189 | +0.35(+10.98%) |
Oct 16, 2002 | 3.331 | 3.370 | 3.232 | 3.232 | 125,588 | -0.25(-7.13%) |
Oct 15, 2002 | 3.271 | 3.516 | 3.248 | 3.480 | 78,651 | +0.33(+10.38%) |
Oct 14, 2002 | 3.169 | 3.252 | 3.122 | 3.153 | 70,532 | +0.08(+2.70%) |
Oct 11, 2002 | 2.944 | 3.070 | 2.936 | 3.070 | 45,414 | +0.15(+5.13%) |
Oct 10, 2002 | 2.869 | 2.921 | 2.775 | 2.921 | 28,416 | +0.02(+0.68%) |
Oct 09, 2002 | 2.869 | 2.905 | 2.794 | 2.901 | 139,289 | +0.03(+0.96%) |
Oct 08, 2002 | 2.893 | 2.921 | 2.861 | 2.873 | 15,984 | +0.04(+1.25%) |
Oct 07, 2002 | 2.889 | 2.913 | 2.838 | 2.838 | 23,088 | -0.05(-1.77%) |
Oct 04, 2002 | 2.897 | 2.936 | 2.877 | 2.889 | 103,261 | -0.11(-3.68%) |
Oct 03, 2002 | 2.980 | 3.043 | 2.968 | 2.999 | 64,443 | +0.08(+2.84%) |
Oct 02, 2002 | 2.830 | 3.074 | 2.830 | 2.917 | 94,635 | -0.11(-3.65%) |
Oct 01, 2002 | 2.889 | 3.070 | 2.806 | 3.027 | 249,655 | +0.06(+2.13%) |
Sep 30, 2002 | 2.818 | 2.984 | 2.818 | 2.964 | 167,959 | +0.05(+1.62%) |
Sep 27, 2002 | 2.956 | 2.976 | 2.885 | 2.917 | 194,852 | -0.11(-3.65%) |
Sep 26, 2002 | 3.055 | 3.114 | 2.995 | 3.027 | 474,699 | +0.01(+0.39%) |
Sep 25, 2002 | 3.027 | 3.055 | 2.897 | 3.015 | 198,658 | +0.05(+1.59%) |
Sep 24, 2002 | 2.759 | 3.074 | 2.747 | 2.968 | 248,640 | +0.11(+3.86%) |
Sep 23, 2002 | 2.759 | 2.858 | 2.704 | 2.858 | 362,558 | -0.00(-0.14%) |
Sep 20, 2002 | 2.779 | 2.877 | 2.763 | 2.861 | 320,948 | +0.10(+3.57%) |
Sep 19, 2002 | 2.720 | 2.767 | 2.641 | 2.763 | 480,535 | -0.01(-0.43%) |
Sep 18, 2002 | 2.814 | 2.826 | 2.731 | 2.775 | 105,798 | -0.20(-6.76%) |
Sep 17, 2002 | 3.066 | 3.066 | 2.897 | 2.976 | 112,141 | -0.11(-3.58%) |
Sep 16, 2002 | 3.078 | 3.086 | 2.905 | 3.086 | 186,987 | -0.03(-0.89%) |
Sep 13, 2002 | 3.098 | 3.173 | 3.043 | 3.114 | 85,501 | -0.30(-8.88%) |
Sep 12, 2002 | 3.401 | 3.429 | 3.295 | 3.417 | 251,684 | -0.11(-3.13%) |
Sep 11, 2002 | 3.449 | 3.532 | 3.449 | 3.528 | 120,768 | +0.14(+4.07%) |
Sep 10, 2002 | 3.338 | 3.390 | 3.260 | 3.390 | 46,683 | -0.02(-0.58%) |
Sep 09, 2002 | 3.378 | 3.409 | 3.358 | 3.409 | 65,712 | -0.14(-3.89%) |
Sep 06, 2002 | 3.606 | 3.606 | 3.500 | 3.547 | 23,341 | +0.07(+2.04%) |
Sep 05, 2002 | 3.547 | 3.559 | 3.468 | 3.476 | 66,473 | -0.28(-7.35%) |
Sep 04, 2002 | 3.705 | 3.756 | 3.614 | 3.752 | 79,920 | +0.04(+1.17%) |
Sep 03, 2002 | 3.685 | 3.764 | 3.646 | 3.709 | 130,155 | -0.06(-1.47%) |
Aug 30, 2002 | 3.764 | 3.831 | 3.729 | 3.764 | 25,371 | -0.10(-2.55%) |
Aug 29, 2002 | 3.768 | 3.906 | 3.756 | 3.863 | 137,767 | -0.07(-1.71%) |
Aug 28, 2002 | 3.981 | 3.981 | 3.823 | 3.930 | 65,712 | -0.09(-2.16%) |
Aug 27, 2002 | 4.036 | 4.079 | 3.981 | 4.016 | 138,274 | +0.07(+1.90%) |
Aug 26, 2002 | 4.056 | 4.056 | 3.867 | 3.941 | 98,948 | -0.11(-2.72%) |
Aug 23, 2002 | 4.028 | 4.091 | 4.020 | 4.052 | 15,222 | +0.03(+0.78%) |
Aug 22, 2002 | 4.099 | 4.099 | 4.020 | 4.020 | 42,370 | -0.09(-2.21%) |
Aug 21, 2002 | 4.119 | 4.162 | 4.020 | 4.111 | 64,443 | -0.19(-4.31%) |
Aug 20, 2002 | 4.229 | 4.324 | 4.182 | 4.296 | 96,918 | -0.04(-0.82%) |
Aug 16, 2002 | 4.237 | 4.359 | 4.186 | 4.332 | 103,261 | +0.06(+1.29%) |
Aug 15, 2002 | 4.182 | 4.316 | 4.182 | 4.276 | 134,722 | +0.14(+3.33%) |
Aug 14, 2002 | 4.198 | 4.198 | 4.099 | 4.139 | 342,260 | -0.05(-1.13%) |
Aug 13, 2002 | 4.091 | 4.276 | 4.091 | 4.186 | 160,347 | +0.08(+1.92%) |
Aug 12, 2002 | 4.162 | 4.217 | 4.060 | 4.107 | 87,024 | +0.19(+4.93%) |
Aug 07, 2002 | 3.941 | 3.941 | 3.792 | 3.914 | 82,964 | +0.24(+6.66%) |
Aug 06, 2002 | 3.449 | 3.705 | 3.405 | 3.669 | 219,970 | +0.12(+3.44%) |
Aug 05, 2002 | 3.516 | 3.610 | 3.468 | 3.547 | 134,215 | -0.32(-8.16%) |
Aug 02, 2002 | 3.835 | 3.898 | 3.784 | 3.863 | 217,687 | -0.17(-4.20%) |