Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.078 | 3.157 | 3.057 | 3.075 | 8,536,362 | -0.08(-2.47%) |
Oct 30, 2002 | 3.126 | 3.180 | 3.078 | 3.153 | 9,686,975 | -0.07(-2.16%) |
Oct 29, 2002 | 3.187 | 3.236 | 3.139 | 3.223 | 7,391,977 | +0.00(+0.04%) |
Oct 28, 2002 | 3.268 | 3.309 | 3.187 | 3.221 | 6,863,011 | -0.01(-0.30%) |
Oct 25, 2002 | 3.228 | 3.262 | 3.169 | 3.231 | 7,925,706 | +0.05(+1.68%) |
Oct 24, 2002 | 3.405 | 3.412 | 3.139 | 3.178 | 13,900,024 | -0.17(-4.98%) |
Oct 23, 2002 | 3.362 | 3.403 | 3.262 | 3.344 | 8,682,524 | -0.02(-0.53%) |
Oct 22, 2002 | 3.392 | 3.528 | 3.311 | 3.362 | 9,819,216 | +0.02(+0.45%) |
Oct 21, 2002 | 3.173 | 3.348 | 3.165 | 3.347 | 10,283,710 | +0.16(+4.92%) |
Oct 18, 2002 | 3.059 | 3.202 | 2.996 | 3.190 | 11,510,883 | +0.13(+4.28%) |
Oct 17, 2002 | 3.010 | 3.070 | 2.935 | 3.059 | 12,244,623 | +0.15(+5.16%) |
Oct 16, 2002 | 2.976 | 3.003 | 2.778 | 2.909 | 19,316,804 | -0.09(-3.09%) |
Oct 15, 2002 | 3.255 | 3.304 | 2.961 | 3.001 | 21,441,460 | -0.16(-5.01%) |
Oct 14, 2002 | 3.113 | 3.180 | 3.078 | 3.160 | 11,270,577 | +0.05(+1.49%) |
Oct 11, 2002 | 3.224 | 3.358 | 2.921 | 3.113 | 32,620,458 | -0.10(-3.22%) |
Oct 10, 2002 | 3.558 | 3.685 | 3.078 | 3.217 | 48,611,440 | -0.84(-20.77%) |
Oct 09, 2002 | 3.972 | 4.095 | 3.920 | 4.061 | 9,522,130 | +0.03(+0.68%) |
Oct 08, 2002 | 4.016 | 4.093 | 3.954 | 4.033 | 7,650,600 | +0.07(+1.83%) |
Oct 07, 2002 | 4.033 | 4.081 | 3.931 | 3.961 | 4,905,761 | -0.02(-0.55%) |
Oct 04, 2002 | 4.036 | 4.073 | 3.870 | 3.983 | 5,690,053 | -0.05(-1.32%) |
Oct 03, 2002 | 4.033 | 4.216 | 3.991 | 4.036 | 9,081,447 | +0.00(+0.07%) |
Oct 02, 2002 | 3.999 | 4.121 | 3.934 | 4.033 | 7,449,856 | +0.02(+0.58%) |
Oct 01, 2002 | 3.784 | 4.025 | 3.754 | 4.010 | 11,134,672 | +0.23(+6.03%) |
Sep 30, 2002 | 3.825 | 3.855 | 3.710 | 3.782 | 7,366,335 | -0.04(-1.11%) |
Sep 27, 2002 | 3.890 | 3.919 | 3.825 | 3.825 | 5,563,306 | -0.07(-1.79%) |
Sep 26, 2002 | 3.924 | 4.017 | 3.855 | 3.894 | 6,752,016 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.887 | 3.784 | 3.853 | 6,131,469 | +0.12(+3.33%) |
Sep 24, 2002 | 3.740 | 3.822 | 3.662 | 3.729 | 6,297,779 | -0.06(-1.69%) |
Sep 23, 2002 | 3.808 | 3.822 | 3.739 | 3.793 | 4,240,890 | -0.04(-1.10%) |
Sep 20, 2002 | 3.719 | 3.870 | 3.719 | 3.835 | 8,464,197 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.904 | 3.740 | 3.805 | 5,417,877 | -0.02(-0.64%) |
Sep 18, 2002 | 3.706 | 3.868 | 3.568 | 3.830 | 952,432 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.002 | 3.718 | 3.721 | 11,940,577 | -0.29(-7.12%) |
Sep 16, 2002 | 3.966 | 4.050 | 3.916 | 4.006 | 5,463,667 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.928 | 4.003 | 6,955,690 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.123 | 3.871 | 4.082 | 13,590,850 | +0.10(+2.40%) |
Sep 11, 2002 | 4.149 | 4.149 | 3.973 | 3.987 | 4,581,934 | -0.11(-2.67%) |
Sep 10, 2002 | 4.231 | 4.253 | 4.025 | 4.096 | 8,996,094 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.327 | 4.222 | 4.285 | 5,188,561 | -0.02(-0.35%) |
Sep 06, 2002 | 4.261 | 4.308 | 4.184 | 4.300 | 4,704,285 | +0.08(+1.84%) |
Sep 05, 2002 | 4.125 | 4.231 | 4.088 | 4.222 | 6,020,108 | +0.10(+2.32%) |
Sep 04, 2002 | 4.067 | 4.126 | 4.031 | 4.126 | 3,993,990 | +0.05(+1.27%) |
Sep 03, 2002 | 4.140 | 4.140 | 4.020 | 4.074 | 3,830,611 | -0.07(-1.58%) |
Aug 30, 2002 | 4.204 | 4.218 | 4.095 | 4.140 | 4,970,234 | -0.06(-1.53%) |
Aug 29, 2002 | 4.230 | 4.231 | 4.099 | 4.204 | 4,711,978 | -0.03(-0.61%) |
Aug 28, 2002 | 4.238 | 4.301 | 4.173 | 4.230 | 8,235,247 | -0.01(-0.19%) |
Aug 27, 2002 | 4.156 | 4.265 | 4.035 | 4.238 | 10,107,144 | +0.08(+1.80%) |
Aug 26, 2002 | 4.197 | 4.238 | 4.061 | 4.163 | 4,786,707 | -0.00(-0.10%) |
Aug 23, 2002 | 4.168 | 4.245 | 4.156 | 4.167 | 3,715,587 | -0.01(-0.33%) |
Aug 22, 2002 | 4.119 | 4.218 | 4.048 | 4.181 | 5,738,774 | +0.06(+1.49%) |
Aug 21, 2002 | 4.111 | 4.166 | 4.047 | 4.119 | 5,136,543 | +0.02(+0.37%) |
Aug 20, 2002 | 4.186 | 4.199 | 4.040 | 4.104 | 4,278,255 | +0.02(+0.57%) |
Aug 16, 2002 | 4.067 | 4.123 | 3.994 | 4.081 | 5,846,472 | -0.08(-1.97%) |
Aug 15, 2002 | 3.999 | 4.194 | 3.997 | 4.163 | 8,106,302 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.983 | 3.706 | 3.983 | 6,402,913 | +0.14(+3.73%) |
Aug 13, 2002 | 3.932 | 3.945 | 3.822 | 3.840 | 4,493,651 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.028 | 3.904 | 3.992 | 5,423,372 | +0.10(+2.45%) |
Aug 07, 2002 | 3.883 | 3.945 | 3.754 | 3.897 | 8,374,082 | +0.09(+2.26%) |
Aug 06, 2002 | 3.822 | 3.870 | 3.781 | 3.811 | 6,948,730 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.747 | 3.580 | 3.674 | 6,803,667 | +0.06(+1.66%) |
Aug 02, 2002 | 3.833 | 3.833 | 3.528 | 3.614 | 11,790,019 | -0.24(-6.13%) |