Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.151 | 3.218 | 3.131 | 3.189 | 1,002,406 | +0.04(+1.32%) |
Oct 30, 2002 | 3.141 | 3.212 | 3.113 | 3.147 | 602,929 | +0.02(+0.78%) |
Oct 29, 2002 | 3.121 | 3.163 | 3.050 | 3.123 | 900,433 | +0.01(+0.19%) |
Oct 28, 2002 | 3.202 | 3.224 | 3.116 | 3.117 | 957,855 | -0.11(-3.32%) |
Oct 25, 2002 | 3.212 | 3.238 | 3.162 | 3.224 | 945,974 | +0.00(+0.03%) |
Oct 24, 2002 | 3.141 | 3.249 | 3.030 | 3.223 | 1,154,376 | +0.10(+3.20%) |
Oct 23, 2002 | 3.175 | 3.185 | 3.021 | 3.123 | 2,015,703 | -0.03(-0.99%) |
Oct 22, 2002 | 3.145 | 3.217 | 3.121 | 3.154 | 2,455,772 | +0.01(+0.29%) |
Oct 21, 2002 | 3.358 | 3.422 | 3.111 | 3.145 | 6,853,986 | -0.38(-10.75%) |
Oct 18, 2002 | 3.574 | 3.590 | 3.500 | 3.524 | 489,570 | -0.05(-1.33%) |
Oct 17, 2002 | 3.449 | 3.578 | 3.439 | 3.572 | 688,566 | +0.13(+3.85%) |
Oct 16, 2002 | 3.589 | 3.606 | 3.434 | 3.439 | 564,812 | -0.17(-4.84%) |
Oct 15, 2002 | 3.500 | 3.614 | 3.500 | 3.614 | 1,089,034 | +0.18(+5.14%) |
Oct 14, 2002 | 3.409 | 3.461 | 3.399 | 3.437 | 509,371 | +0.01(+0.35%) |
Oct 11, 2002 | 3.404 | 3.490 | 3.402 | 3.425 | 488,085 | +0.07(+2.11%) |
Oct 10, 2002 | 3.192 | 3.374 | 3.181 | 3.354 | 790,540 | +0.16(+4.96%) |
Oct 09, 2002 | 3.273 | 3.274 | 3.189 | 3.196 | 1,116,755 | -0.10(-2.97%) |
Oct 08, 2002 | 3.283 | 3.318 | 3.240 | 3.294 | 988,051 | +0.01(+0.37%) |
Oct 07, 2002 | 3.314 | 3.332 | 3.255 | 3.282 | 1,081,114 | -0.04(-1.28%) |
Oct 04, 2002 | 3.459 | 3.461 | 3.313 | 3.324 | 1,043,492 | -0.15(-4.19%) |
Oct 03, 2002 | 3.520 | 3.574 | 3.449 | 3.470 | 644,510 | -0.05(-1.55%) |
Oct 02, 2002 | 3.527 | 3.614 | 3.495 | 3.524 | 780,144 | -0.00(-0.09%) |
Oct 01, 2002 | 3.475 | 3.527 | 3.434 | 3.527 | 1,232,093 | +0.06(+1.72%) |
Sep 30, 2002 | 3.513 | 3.513 | 3.364 | 3.468 | 1,084,579 | -0.07(-1.86%) |
Sep 27, 2002 | 3.645 | 3.645 | 3.506 | 3.533 | 855,882 | -0.12(-3.37%) |
Sep 26, 2002 | 3.560 | 3.658 | 3.550 | 3.656 | 459,374 | +0.11(+3.10%) |
Sep 25, 2002 | 3.535 | 3.546 | 3.510 | 3.546 | 1,069,233 | +0.02(+0.57%) |
Sep 24, 2002 | 3.571 | 3.585 | 3.506 | 3.526 | 473,729 | -0.06(-1.55%) |
Sep 23, 2002 | 3.581 | 3.616 | 3.536 | 3.582 | 534,616 | -0.02(-0.48%) |
Sep 20, 2002 | 3.626 | 3.636 | 3.584 | 3.599 | 501,945 | +0.01(+0.25%) |
Sep 19, 2002 | 3.715 | 3.715 | 3.590 | 3.590 | 541,547 | -0.12(-3.34%) |
Sep 18, 2002 | 3.697 | 3.727 | 3.636 | 3.714 | 721,732 | +0.02(+0.46%) |
Sep 17, 2002 | 3.778 | 3.807 | 3.677 | 3.697 | 426,208 | -0.09(-2.40%) |
Sep 16, 2002 | 3.729 | 3.798 | 3.682 | 3.788 | 620,749 | +0.06(+1.57%) |
Sep 13, 2002 | 3.715 | 3.731 | 3.656 | 3.729 | 35,987,636 | +0.01(+0.38%) |
Sep 12, 2002 | 3.767 | 3.767 | 3.701 | 3.715 | 307,404 | -0.05(-1.37%) |
Sep 11, 2002 | 3.742 | 3.787 | 3.742 | 3.767 | 327,700 | +0.01(+0.32%) |
Sep 10, 2002 | 3.811 | 3.811 | 3.717 | 3.754 | 699,457 | -0.05(-1.20%) |
Sep 09, 2002 | 3.798 | 3.812 | 3.774 | 3.800 | 796,480 | +0.00(+0.05%) |
Sep 06, 2002 | 3.676 | 3.799 | 3.676 | 3.798 | 626,194 | +0.12(+3.33%) |
Sep 05, 2002 | 3.737 | 3.737 | 3.671 | 3.676 | 651,440 | -0.07(-1.94%) |
Sep 04, 2002 | 3.717 | 3.752 | 3.642 | 3.748 | 473,234 | +0.05(+1.37%) |
Sep 03, 2002 | 3.798 | 3.798 | 3.667 | 3.698 | 575,208 | -0.12(-3.20%) |
Aug 30, 2002 | 3.788 | 3.850 | 3.778 | 3.820 | 700,447 | +0.03(+0.85%) |
Aug 29, 2002 | 3.738 | 3.823 | 3.727 | 3.788 | 4,405,639 | +0.05(+1.32%) |
Aug 28, 2002 | 3.727 | 3.768 | 3.702 | 3.738 | 952,905 | -0.01(-0.35%) |
Aug 27, 2002 | 3.646 | 3.778 | 3.626 | 3.751 | 1,803,837 | +0.14(+3.74%) |
Aug 26, 2002 | 3.626 | 3.626 | 3.555 | 3.616 | 2,920,592 | -0.00(-0.11%) |
Aug 23, 2002 | 3.644 | 3.737 | 3.619 | 3.620 | 1,398,914 | -0.02(-0.67%) |
Aug 22, 2002 | 3.550 | 3.659 | 3.545 | 3.644 | 1,860,268 | +0.12(+3.38%) |
Aug 21, 2002 | 3.567 | 3.581 | 3.500 | 3.525 | 468,284 | -0.04(-1.05%) |
Aug 20, 2002 | 3.566 | 3.584 | 3.510 | 3.563 | 510,856 | +0.14(+4.16%) |
Aug 16, 2002 | 3.465 | 3.465 | 3.398 | 3.420 | 351,461 | -0.04(-1.23%) |
Aug 15, 2002 | 3.405 | 3.466 | 3.389 | 3.463 | 446,504 | +0.08(+2.30%) |
Aug 14, 2002 | 3.334 | 3.385 | 3.237 | 3.385 | 865,287 | +0.04(+1.21%) |
Aug 13, 2002 | 3.375 | 3.399 | 3.333 | 3.344 | 867,762 | -0.06(-1.63%) |
Aug 12, 2002 | 3.399 | 3.415 | 3.343 | 3.400 | 396,507 | +0.07(+2.00%) |
Aug 07, 2002 | 3.278 | 3.338 | 3.263 | 3.333 | 459,374 | +0.08(+2.48%) |
Aug 06, 2002 | 3.192 | 3.316 | 3.192 | 3.252 | 657,875 | +0.08(+2.38%) |
Aug 05, 2002 | 3.212 | 3.248 | 3.177 | 3.177 | 256,913 | -0.05(-1.41%) |
Aug 02, 2002 | 3.313 | 3.313 | 3.202 | 3.222 | 411,853 | -0.10(-3.10%) |