Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.102 | 4.148 | 4.016 | 4.027 | 129,278 | -0.07(-1.81%) |
Oct 30, 2002 | 4.102 | 4.152 | 4.039 | 4.102 | 295,420 | +0.04(+0.96%) |
Oct 29, 2002 | 3.984 | 4.063 | 3.809 | 4.063 | 126,206 | +0.29(+7.66%) |
Oct 28, 2002 | 3.758 | 3.867 | 3.758 | 3.773 | 118,014 | +0.38(+11.03%) |
Oct 25, 2002 | 3.477 | 3.516 | 3.340 | 3.398 | 66,303 | -0.12(-3.33%) |
Oct 24, 2002 | 3.594 | 3.594 | 3.484 | 3.516 | 61,183 | -0.19(-5.16%) |
Oct 23, 2002 | 3.691 | 3.731 | 3.617 | 3.707 | 34,559 | -0.12(-3.26%) |
Oct 22, 2002 | 3.805 | 3.906 | 3.801 | 3.832 | 76,543 | +0.10(+2.62%) |
Oct 21, 2002 | 3.723 | 3.781 | 3.668 | 3.734 | 234,236 | +0.04(+1.16%) |
Oct 18, 2002 | 3.594 | 3.750 | 3.594 | 3.691 | 251,644 | +0.14(+3.85%) |
Oct 17, 2002 | 3.398 | 3.789 | 3.398 | 3.555 | 529,913 | +0.35(+10.98%) |
Oct 16, 2002 | 3.301 | 3.340 | 3.203 | 3.203 | 126,718 | -0.25(-7.13%) |
Oct 15, 2002 | 3.242 | 3.484 | 3.219 | 3.449 | 79,358 | +0.32(+10.37%) |
Oct 14, 2002 | 3.141 | 3.223 | 3.094 | 3.125 | 71,167 | +0.08(+2.70%) |
Oct 11, 2002 | 2.918 | 3.043 | 2.910 | 3.043 | 45,823 | +0.15(+5.13%) |
Oct 10, 2002 | 2.844 | 2.895 | 2.750 | 2.895 | 28,671 | +0.02(+0.68%) |
Oct 09, 2002 | 2.844 | 2.879 | 2.770 | 2.875 | 140,542 | +0.03(+0.96%) |
Oct 08, 2002 | 2.867 | 2.895 | 2.836 | 2.848 | 16,127 | +0.04(+1.25%) |
Oct 07, 2002 | 2.863 | 2.887 | 2.813 | 2.813 | 23,295 | -0.05(-1.77%) |
Oct 04, 2002 | 2.871 | 2.910 | 2.852 | 2.863 | 104,190 | -0.11(-3.68%) |
Oct 03, 2002 | 2.953 | 3.016 | 2.941 | 2.973 | 65,023 | +0.08(+2.84%) |
Oct 02, 2002 | 2.805 | 3.047 | 2.805 | 2.891 | 95,486 | -0.11(-3.65%) |
Oct 01, 2002 | 2.863 | 3.043 | 2.781 | 3.000 | 251,900 | +0.06(+2.13%) |
Sep 30, 2002 | 2.793 | 2.957 | 2.793 | 2.938 | 169,469 | +0.05(+1.62%) |
Sep 27, 2002 | 2.930 | 2.949 | 2.859 | 2.891 | 196,605 | -0.11(-3.65%) |
Sep 26, 2002 | 3.027 | 3.086 | 2.969 | 3.000 | 478,969 | +0.01(+0.39%) |
Sep 25, 2002 | 3.000 | 3.027 | 2.871 | 2.988 | 200,445 | +0.05(+1.59%) |
Sep 24, 2002 | 2.734 | 3.047 | 2.723 | 2.941 | 250,876 | +0.11(+3.86%) |
Sep 23, 2002 | 2.734 | 2.832 | 2.680 | 2.832 | 365,819 | -0.00(-0.14%) |
Sep 20, 2002 | 2.754 | 2.852 | 2.738 | 2.836 | 323,835 | +0.10(+3.57%) |
Sep 19, 2002 | 2.695 | 2.742 | 2.617 | 2.738 | 484,857 | -0.01(-0.43%) |
Sep 18, 2002 | 2.789 | 2.801 | 2.707 | 2.750 | 106,750 | -0.20(-6.75%) |
Sep 17, 2002 | 3.039 | 3.039 | 2.871 | 2.949 | 113,150 | -0.11(-3.58%) |
Sep 16, 2002 | 3.051 | 3.059 | 2.879 | 3.059 | 188,669 | -0.03(-0.89%) |
Sep 13, 2002 | 3.070 | 3.145 | 3.016 | 3.086 | 86,270 | -0.30(-8.88%) |
Sep 12, 2002 | 3.371 | 3.398 | 3.266 | 3.387 | 253,948 | -0.11(-3.13%) |
Sep 11, 2002 | 3.418 | 3.500 | 3.418 | 3.496 | 121,854 | +0.14(+4.07%) |
Sep 10, 2002 | 3.309 | 3.359 | 3.231 | 3.359 | 47,103 | -0.02(-0.58%) |
Sep 09, 2002 | 3.348 | 3.379 | 3.328 | 3.379 | 66,303 | -0.14(-3.89%) |
Sep 06, 2002 | 3.574 | 3.574 | 3.469 | 3.516 | 23,551 | +0.07(+2.04%) |
Sep 05, 2002 | 3.516 | 3.527 | 3.438 | 3.445 | 67,071 | -0.27(-7.35%) |
Sep 04, 2002 | 3.672 | 3.723 | 3.582 | 3.719 | 80,638 | +0.04(+1.17%) |
Sep 03, 2002 | 3.652 | 3.731 | 3.613 | 3.676 | 131,326 | -0.05(-1.47%) |
Aug 30, 2002 | 3.731 | 3.797 | 3.695 | 3.731 | 25,599 | -0.10(-2.55%) |
Aug 29, 2002 | 3.734 | 3.871 | 3.723 | 3.828 | 139,006 | -0.07(-1.71%) |
Aug 28, 2002 | 3.945 | 3.945 | 3.789 | 3.895 | 66,303 | -0.09(-2.16%) |
Aug 27, 2002 | 4.000 | 4.043 | 3.945 | 3.981 | 139,518 | +0.07(+1.90%) |
Aug 26, 2002 | 4.020 | 4.020 | 3.832 | 3.906 | 99,838 | -0.11(-2.72%) |
Aug 23, 2002 | 3.992 | 4.055 | 3.984 | 4.016 | 15,359 | +0.03(+0.78%) |
Aug 22, 2002 | 4.063 | 4.063 | 3.984 | 3.984 | 42,751 | -0.09(-2.21%) |
Aug 21, 2002 | 4.082 | 4.125 | 3.984 | 4.074 | 65,023 | -0.18(-4.31%) |
Aug 20, 2002 | 4.191 | 4.285 | 4.145 | 4.258 | 97,790 | -0.04(-0.82%) |
Aug 16, 2002 | 4.199 | 4.320 | 4.148 | 4.293 | 104,190 | +0.05(+1.29%) |
Aug 15, 2002 | 4.145 | 4.277 | 4.145 | 4.238 | 135,934 | +0.14(+3.33%) |
Aug 14, 2002 | 4.160 | 4.160 | 4.063 | 4.102 | 345,339 | -0.05(-1.13%) |
Aug 13, 2002 | 4.055 | 4.238 | 4.055 | 4.148 | 161,789 | +0.08(+1.92%) |
Aug 12, 2002 | 4.125 | 4.180 | 4.023 | 4.070 | 87,806 | +0.19(+4.93%) |
Aug 07, 2002 | 3.906 | 3.906 | 3.758 | 3.879 | 83,710 | +0.24(+6.66%) |
Aug 06, 2002 | 3.418 | 3.672 | 3.375 | 3.637 | 221,949 | +0.12(+3.44%) |
Aug 05, 2002 | 3.484 | 3.578 | 3.438 | 3.516 | 135,422 | -0.31(-8.16%) |
Aug 02, 2002 | 3.801 | 3.863 | 3.750 | 3.828 | 219,645 | -0.17(-4.20%) |