Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.755 | 3.765 | 3.686 | 3.761 | 749,567 | +0.02(+0.65%) |
Oct 30, 2002 | 3.706 | 3.737 | 3.644 | 3.737 | 603,020 | +0.08(+2.21%) |
Oct 29, 2002 | 3.686 | 3.787 | 3.567 | 3.656 | 565,393 | -0.08(-2.16%) |
Oct 28, 2002 | 3.820 | 3.820 | 3.700 | 3.737 | 638,667 | -0.04(-1.07%) |
Oct 25, 2002 | 3.777 | 3.795 | 3.739 | 3.777 | 515,884 | +0.01(+0.27%) |
Oct 24, 2002 | 3.747 | 3.803 | 3.737 | 3.767 | 586,682 | +0.05(+1.36%) |
Oct 23, 2002 | 3.737 | 3.757 | 3.656 | 3.716 | 276,260 | -0.02(-0.59%) |
Oct 22, 2002 | 3.686 | 3.777 | 3.595 | 3.739 | 1,212,972 | +0.10(+2.83%) |
Oct 21, 2002 | 3.496 | 3.706 | 3.474 | 3.636 | 424,292 | +0.11(+3.15%) |
Oct 18, 2002 | 3.593 | 3.593 | 3.504 | 3.525 | 473,306 | -0.06(-1.63%) |
Oct 17, 2002 | 3.656 | 3.676 | 3.555 | 3.583 | 641,637 | -0.03(-0.89%) |
Oct 16, 2002 | 3.575 | 3.622 | 3.543 | 3.615 | 534,698 | -0.06(-1.65%) |
Oct 15, 2002 | 3.636 | 3.676 | 3.618 | 3.676 | 717,881 | +0.04(+1.22%) |
Oct 14, 2002 | 3.577 | 3.656 | 3.571 | 3.632 | 477,762 | +0.06(+1.58%) |
Oct 11, 2002 | 3.535 | 3.595 | 3.521 | 3.575 | 1,239,212 | +0.14(+4.12%) |
Oct 10, 2002 | 3.535 | 3.555 | 3.353 | 3.434 | 1,799,160 | -0.13(-3.57%) |
Oct 09, 2002 | 3.737 | 3.737 | 3.500 | 3.561 | 1,405,562 | -0.18(-4.70%) |
Oct 08, 2002 | 3.737 | 3.777 | 3.686 | 3.737 | 1,470,914 | +0.00(+0.00%) |
Oct 07, 2002 | 3.767 | 3.787 | 3.737 | 3.737 | 746,101 | -0.08(-2.12%) |
Oct 04, 2002 | 3.817 | 3.828 | 3.733 | 3.817 | 2,453,670 | -0.01(-0.26%) |
Oct 03, 2002 | 3.817 | 3.828 | 3.719 | 3.828 | 57,331,520 | -0.01(-0.21%) |
Oct 02, 2002 | 3.854 | 3.856 | 3.836 | 3.836 | 2,301,677 | -0.06(-1.50%) |
Oct 01, 2002 | 3.949 | 3.979 | 3.848 | 3.894 | 873,340 | -0.05(-1.18%) |
Sep 30, 2002 | 4.062 | 4.062 | 3.884 | 3.941 | 938,692 | -0.12(-2.94%) |
Sep 27, 2002 | 4.203 | 4.203 | 4.060 | 4.060 | 334,681 | -0.17(-3.92%) |
Sep 26, 2002 | 4.100 | 4.242 | 4.100 | 4.225 | 177,737 | +0.11(+2.55%) |
Sep 25, 2002 | 4.240 | 4.272 | 4.120 | 4.120 | 237,148 | -0.10(-2.39%) |
Sep 24, 2002 | 4.393 | 4.444 | 4.203 | 4.221 | 406,964 | -0.13(-3.02%) |
Sep 23, 2002 | 4.324 | 4.403 | 4.244 | 4.353 | 172,786 | +0.03(+0.65%) |
Sep 20, 2002 | 4.413 | 4.442 | 4.322 | 4.324 | 144,071 | -0.11(-2.46%) |
Sep 19, 2002 | 4.343 | 4.490 | 4.286 | 4.434 | 339,632 | +0.09(+2.09%) |
Sep 18, 2002 | 4.302 | 4.343 | 4.294 | 4.343 | 61,886 | +0.06(+1.37%) |
Sep 17, 2002 | 4.393 | 4.403 | 4.242 | 4.284 | 208,433 | -0.08(-1.76%) |
Sep 16, 2002 | 4.272 | 4.373 | 4.221 | 4.361 | 134,169 | +0.09(+2.08%) |
Sep 13, 2002 | 4.242 | 4.272 | 4.211 | 4.272 | 115,356 | +0.05(+1.20%) |
Sep 12, 2002 | 4.242 | 4.262 | 4.221 | 4.221 | 97,037 | +0.00(+0.00%) |
Sep 11, 2002 | 4.272 | 4.272 | 4.151 | 4.221 | 244,574 | -0.05(-1.18%) |
Sep 10, 2002 | 4.292 | 4.326 | 4.262 | 4.272 | 49,509 | +0.00(+0.00%) |
Sep 09, 2002 | 4.312 | 4.331 | 4.260 | 4.272 | 61,391 | -0.01(-0.24%) |
Sep 06, 2002 | 4.242 | 4.333 | 4.236 | 4.282 | 94,067 | +0.05(+1.19%) |
Sep 05, 2002 | 4.252 | 4.302 | 4.171 | 4.232 | 193,580 | -0.07(-1.64%) |
Sep 04, 2002 | 4.403 | 4.403 | 4.262 | 4.302 | 495,090 | -0.10(-2.29%) |
Sep 03, 2002 | 4.403 | 4.403 | 4.322 | 4.403 | 135,654 | +0.00(+0.00%) |
Aug 30, 2002 | 4.381 | 4.417 | 4.371 | 4.403 | 73,273 | +0.02(+0.51%) |
Aug 29, 2002 | 4.444 | 4.444 | 4.349 | 4.381 | 105,454 | -0.06(-1.41%) |
Aug 28, 2002 | 4.413 | 4.484 | 4.393 | 4.444 | 14,951,743 | +0.01(+0.23%) |
Aug 27, 2002 | 4.391 | 4.444 | 4.391 | 4.434 | 151,992 | +0.04(+0.97%) |
Aug 26, 2002 | 4.343 | 4.391 | 4.292 | 4.391 | 134,664 | +0.07(+1.54%) |
Aug 23, 2002 | 4.371 | 4.393 | 4.302 | 4.324 | 75,748 | -0.07(-1.52%) |
Aug 22, 2002 | 4.244 | 4.393 | 4.244 | 4.391 | 135,654 | +0.15(+3.47%) |
Aug 21, 2002 | 4.181 | 4.244 | 4.120 | 4.244 | 91,591 | +0.05(+1.20%) |
Aug 20, 2002 | 4.161 | 4.219 | 4.102 | 4.193 | 243,089 | -0.05(-1.10%) |
Aug 16, 2002 | 4.193 | 4.240 | 4.104 | 4.240 | 181,203 | +0.01(+0.14%) |
Aug 15, 2002 | 4.278 | 4.278 | 4.197 | 4.234 | 152,983 | -0.04(-1.04%) |
Aug 14, 2002 | 4.191 | 4.282 | 4.163 | 4.278 | 143,081 | +0.05(+1.15%) |
Aug 13, 2002 | 4.312 | 4.312 | 4.191 | 4.230 | 188,629 | -0.05(-1.23%) |
Aug 12, 2002 | 4.423 | 4.423 | 4.262 | 4.282 | 185,659 | +0.22(+5.47%) |
Aug 07, 2002 | 3.939 | 4.060 | 3.904 | 4.060 | 206,947 | +0.16(+4.15%) |
Aug 06, 2002 | 4.019 | 4.040 | 3.836 | 3.898 | 362,901 | -0.03(-0.77%) |
Aug 05, 2002 | 4.201 | 4.203 | 3.868 | 3.929 | 545,590 | -0.31(-7.38%) |
Aug 02, 2002 | 4.116 | 4.312 | 4.110 | 4.242 | 414,886 | +0.18(+4.32%) |