Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.309 | 3.383 | 3.268 | 3.271 | 1,713,455 | -0.02(-0.75%) |
Oct 30, 2002 | 3.320 | 3.333 | 3.202 | 3.296 | 2,225,634 | -0.02(-0.74%) |
Oct 29, 2002 | 3.274 | 3.368 | 3.133 | 3.320 | 2,021,311 | +0.05(+1.46%) |
Oct 28, 2002 | 3.448 | 3.481 | 3.256 | 3.273 | 1,834,953 | -0.17(-5.00%) |
Oct 25, 2002 | 3.309 | 3.465 | 3.269 | 3.445 | 15,742,961 | +0.14(+4.12%) |
Oct 24, 2002 | 3.325 | 3.383 | 3.266 | 3.309 | 2,135,196 | +0.02(+0.55%) |
Oct 23, 2002 | 3.148 | 3.333 | 3.120 | 3.291 | 2,936,351 | +0.09(+2.82%) |
Oct 22, 2002 | 3.185 | 3.274 | 3.110 | 3.200 | 2,064,855 | +0.00(+0.05%) |
Oct 21, 2002 | 3.120 | 3.202 | 3.044 | 3.199 | 4,689,392 | +0.04(+1.35%) |
Oct 18, 2002 | 3.098 | 3.179 | 3.054 | 3.156 | 2,244,514 | +0.05(+1.75%) |
Oct 17, 2002 | 3.112 | 3.141 | 3.061 | 3.102 | 2,078,862 | +0.10(+3.22%) |
Oct 16, 2002 | 3.128 | 3.167 | 2.957 | 3.005 | 1,965,281 | -0.16(-5.18%) |
Oct 15, 2002 | 3.179 | 3.271 | 3.143 | 3.169 | 2,802,369 | +0.15(+5.12%) |
Oct 14, 2002 | 3.056 | 3.136 | 2.998 | 3.015 | 2,342,869 | -0.04(-1.34%) |
Oct 11, 2002 | 2.874 | 3.213 | 2.857 | 3.056 | 6,338,293 | +0.27(+9.66%) |
Oct 10, 2002 | 2.543 | 2.808 | 2.543 | 2.786 | 5,876,966 | +0.24(+9.55%) |
Oct 09, 2002 | 2.616 | 2.627 | 2.519 | 2.543 | 1,859,618 | -0.12(-4.56%) |
Oct 08, 2002 | 2.603 | 2.727 | 2.473 | 2.665 | 5,359,610 | +0.09(+3.31%) |
Oct 07, 2002 | 2.790 | 2.790 | 2.512 | 2.580 | 5,100,476 | -0.21(-7.53%) |
Oct 04, 2002 | 2.795 | 2.849 | 2.660 | 2.790 | 2,501,821 | -0.00(-0.06%) |
Oct 03, 2002 | 2.923 | 2.939 | 2.777 | 2.791 | 1,922,651 | -0.13(-4.49%) |
Oct 02, 2002 | 2.918 | 2.984 | 2.849 | 2.923 | 2,272,833 | +0.00(+0.17%) |
Oct 01, 2002 | 2.946 | 2.956 | 2.782 | 2.918 | 3,365,705 | -0.03(-0.95%) |
Sep 30, 2002 | 3.097 | 3.097 | 2.874 | 2.946 | 4,449,442 | -0.23(-7.29%) |
Sep 27, 2002 | 3.317 | 3.317 | 3.163 | 3.177 | 1,395,855 | -0.14(-4.16%) |
Sep 26, 2002 | 3.238 | 3.341 | 3.228 | 3.315 | 1,476,854 | +0.09(+2.75%) |
Sep 25, 2002 | 3.197 | 3.284 | 3.144 | 3.227 | 1,479,899 | +0.07(+2.24%) |
Sep 24, 2002 | 3.202 | 3.204 | 3.112 | 3.156 | 1,538,364 | -0.05(-1.69%) |
Sep 23, 2002 | 3.341 | 3.341 | 3.153 | 3.210 | 2,237,510 | -0.17(-5.10%) |
Sep 20, 2002 | 3.366 | 3.424 | 3.335 | 3.383 | 2,170,519 | +0.02(+0.73%) |
Sep 19, 2002 | 3.376 | 3.409 | 3.325 | 3.358 | 1,350,788 | -0.02(-0.49%) |
Sep 18, 2002 | 3.407 | 3.448 | 3.351 | 3.374 | 2,880,931 | -0.07(-1.91%) |
Sep 17, 2002 | 3.547 | 3.562 | 3.414 | 3.440 | 1,369,363 | -0.01(-0.24%) |
Sep 16, 2002 | 3.465 | 3.522 | 3.415 | 3.448 | 1,602,615 | -0.04(-1.13%) |
Sep 13, 2002 | 3.399 | 3.493 | 3.355 | 3.488 | 1,089,522 | +0.05(+1.48%) |
Sep 12, 2002 | 3.481 | 3.481 | 3.420 | 3.437 | 1,082,823 | -0.08(-2.24%) |
Sep 11, 2002 | 3.588 | 3.601 | 3.504 | 3.516 | 830,996 | -0.04(-1.11%) |
Sep 10, 2002 | 3.507 | 3.555 | 3.481 | 3.555 | 1,535,319 | +0.05(+1.45%) |
Sep 09, 2002 | 3.506 | 3.566 | 3.419 | 3.504 | 3,152,550 | +0.03(+0.90%) |
Sep 06, 2002 | 3.358 | 3.489 | 3.292 | 3.473 | 3,324,292 | +0.30(+9.53%) |
Sep 05, 2002 | 3.212 | 3.230 | 3.095 | 3.171 | 1,252,128 | -0.10(-3.01%) |
Sep 04, 2002 | 3.151 | 3.277 | 3.136 | 3.269 | 1,820,946 | +0.12(+3.75%) |
Sep 03, 2002 | 3.133 | 3.177 | 3.057 | 3.151 | 1,711,628 | -0.02(-0.72%) |
Aug 30, 2002 | 3.103 | 3.185 | 3.087 | 3.174 | 2,071,859 | +0.06(+2.06%) |
Aug 29, 2002 | 3.103 | 3.138 | 3.018 | 3.110 | 1,697,925 | -0.01(-0.21%) |
Aug 28, 2002 | 3.090 | 3.121 | 3.062 | 3.117 | 8,130,311 | -0.03(-0.99%) |
Aug 27, 2002 | 3.264 | 3.266 | 3.038 | 3.148 | 3,542,623 | -0.16(-4.77%) |
Aug 26, 2002 | 3.317 | 3.350 | 3.261 | 3.305 | 2,619,360 | -0.01(-0.25%) |
Aug 23, 2002 | 3.394 | 3.396 | 3.300 | 3.314 | 1,939,703 | -0.11(-3.07%) |
Aug 22, 2002 | 3.412 | 3.419 | 3.358 | 3.419 | 1,898,290 | +0.04(+1.07%) |
Aug 21, 2002 | 3.422 | 3.481 | 3.366 | 3.383 | 2,533,185 | -0.03(-1.01%) |
Aug 20, 2002 | 3.445 | 3.473 | 3.335 | 3.417 | 1,247,256 | +0.02(+0.63%) |
Aug 16, 2002 | 3.383 | 3.448 | 3.269 | 3.396 | 2,360,835 | +0.01(+0.29%) |
Aug 15, 2002 | 3.251 | 3.530 | 3.202 | 3.386 | 4,579,770 | +0.36(+11.82%) |
Aug 14, 2002 | 2.831 | 3.038 | 2.831 | 3.028 | 1,225,332 | +0.20(+7.02%) |
Aug 13, 2002 | 2.800 | 2.951 | 2.793 | 2.829 | 1,358,401 | -0.02(-0.86%) |
Aug 12, 2002 | 2.809 | 2.874 | 2.775 | 2.854 | 1,861,140 | +0.01(+0.40%) |
Aug 07, 2002 | 2.929 | 2.965 | 2.703 | 2.842 | 2,632,759 | -0.07(-2.42%) |
Aug 06, 2002 | 2.786 | 2.956 | 2.767 | 2.913 | 2,190,311 | +0.17(+6.10%) |
Aug 05, 2002 | 2.760 | 2.839 | 2.718 | 2.745 | 2,161,079 | -0.06(-1.99%) |
Aug 02, 2002 | 2.956 | 2.956 | 2.711 | 2.801 | 2,908,337 | -0.15(-5.17%) |