Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.550 | 3.583 | 3.550 | 3.550 | 17,916 | +0.01(+0.38%) |
Oct 30, 2002 | 3.583 | 3.583 | 3.483 | 3.536 | 54,346 | -0.06(-1.68%) |
Oct 29, 2002 | 3.617 | 3.617 | 3.500 | 3.597 | 47,777 | -0.02(-0.56%) |
Oct 28, 2002 | 3.550 | 3.650 | 3.516 | 3.617 | 58,527 | +0.10(+2.76%) |
Oct 25, 2002 | 3.550 | 3.567 | 3.483 | 3.520 | 30,756 | +0.00(+0.10%) |
Oct 24, 2002 | 3.449 | 3.516 | 3.433 | 3.516 | 32,548 | +0.08(+2.44%) |
Oct 23, 2002 | 3.433 | 3.436 | 3.416 | 3.433 | 40,909 | -0.08(-2.38%) |
Oct 22, 2002 | 3.700 | 3.700 | 3.483 | 3.516 | 107,200 | -0.17(-4.55%) |
Oct 21, 2002 | 3.654 | 3.684 | 3.650 | 3.684 | 39,416 | +0.03(+0.92%) |
Oct 18, 2002 | 3.603 | 3.680 | 3.603 | 3.650 | 42,700 | +0.05(+1.30%) |
Oct 17, 2002 | 3.600 | 3.617 | 3.550 | 3.603 | 94,061 | +0.04(+1.03%) |
Oct 16, 2002 | 3.500 | 3.567 | 3.449 | 3.567 | 60,318 | +0.08(+2.40%) |
Oct 15, 2002 | 3.433 | 3.583 | 3.433 | 3.483 | 41,805 | +0.03(+0.97%) |
Oct 14, 2002 | 3.486 | 3.516 | 3.416 | 3.449 | 33,742 | -0.00(-0.10%) |
Oct 11, 2002 | 3.483 | 3.520 | 3.416 | 3.453 | 507,634 | +0.02(+0.68%) |
Oct 10, 2002 | 3.500 | 3.520 | 3.386 | 3.429 | 76,443 | -0.09(-2.48%) |
Oct 09, 2002 | 3.483 | 3.546 | 3.436 | 3.516 | 985,407 | +0.00(+0.00%) |
Oct 08, 2002 | 3.516 | 3.546 | 3.483 | 3.516 | 98,242 | +0.00(+0.00%) |
Oct 07, 2002 | 3.500 | 3.550 | 3.469 | 3.516 | 38,520 | +0.00(+0.00%) |
Oct 04, 2002 | 3.533 | 3.580 | 3.516 | 3.516 | 27,770 | -0.06(-1.69%) |
Oct 03, 2002 | 3.546 | 3.583 | 3.500 | 3.577 | 13,437 | +0.04(+1.23%) |
Oct 02, 2002 | 3.567 | 3.567 | 3.533 | 3.533 | 8,062 | -0.00(-0.09%) |
Oct 01, 2002 | 3.557 | 3.557 | 3.516 | 3.536 | 21,798 | -0.02(-0.57%) |
Sep 30, 2002 | 3.583 | 3.597 | 3.533 | 3.557 | 52,853 | +0.01(+0.19%) |
Sep 27, 2002 | 3.567 | 3.567 | 3.533 | 3.550 | 11,048 | +0.02(+0.47%) |
Sep 26, 2002 | 3.533 | 3.546 | 3.483 | 3.533 | 40,013 | +0.00(+0.00%) |
Sep 25, 2002 | 3.483 | 3.533 | 3.349 | 3.533 | 161,248 | +0.05(+1.35%) |
Sep 24, 2002 | 3.550 | 3.567 | 3.469 | 3.486 | 156,172 | -0.09(-2.53%) |
Sep 23, 2002 | 3.670 | 3.684 | 3.567 | 3.577 | 115,262 | -0.11(-3.00%) |
Sep 20, 2002 | 3.734 | 3.734 | 3.684 | 3.687 | 53,749 | -0.01(-0.18%) |
Sep 19, 2002 | 3.721 | 3.721 | 3.690 | 3.694 | 36,131 | -0.01(-0.27%) |
Sep 18, 2002 | 3.747 | 3.781 | 3.704 | 3.704 | 32,249 | -0.07(-1.86%) |
Sep 17, 2002 | 3.791 | 3.871 | 3.754 | 3.774 | 56,138 | -0.03(-0.88%) |
Sep 16, 2002 | 3.687 | 3.808 | 3.687 | 3.808 | 41,506 | +0.07(+1.97%) |
Sep 13, 2002 | 3.784 | 3.784 | 3.734 | 3.734 | 17,319 | -0.07(-1.85%) |
Sep 12, 2002 | 3.741 | 3.848 | 3.741 | 3.804 | 17,020 | +0.03(+0.80%) |
Sep 11, 2002 | 3.784 | 3.814 | 3.754 | 3.774 | 19,409 | -0.01(-0.27%) |
Sep 10, 2002 | 3.788 | 3.851 | 3.784 | 3.784 | 32,846 | -0.01(-0.18%) |
Sep 09, 2002 | 3.885 | 3.885 | 3.791 | 3.791 | 44,194 | -0.06(-1.57%) |
Sep 06, 2002 | 3.767 | 3.851 | 3.767 | 3.851 | 44,791 | +0.12(+3.14%) |
Sep 05, 2002 | 3.717 | 3.751 | 3.684 | 3.734 | 57,034 | -0.02(-0.45%) |
Sep 04, 2002 | 3.694 | 3.767 | 3.694 | 3.751 | 27,471 | +0.06(+1.63%) |
Sep 03, 2002 | 3.734 | 3.784 | 3.690 | 3.690 | 34,339 | -0.09(-2.48%) |
Aug 30, 2002 | 3.767 | 3.834 | 3.767 | 3.784 | 23,590 | +0.05(+1.25%) |
Aug 29, 2002 | 3.818 | 3.851 | 3.734 | 3.737 | 34,638 | -0.10(-2.53%) |
Aug 28, 2002 | 3.811 | 3.834 | 3.721 | 3.834 | 54,048 | -0.01(-0.26%) |
Aug 27, 2002 | 3.801 | 3.885 | 3.791 | 3.845 | 41,207 | -0.01(-0.17%) |
Aug 26, 2002 | 3.818 | 3.851 | 3.717 | 3.851 | 29,263 | +0.04(+0.97%) |
Aug 23, 2002 | 3.868 | 3.901 | 3.737 | 3.814 | 60,916 | -0.09(-2.23%) |
Aug 22, 2002 | 3.717 | 3.918 | 3.717 | 3.901 | 43,895 | +0.20(+5.43%) |
Aug 21, 2002 | 3.734 | 3.784 | 3.687 | 3.700 | 184,838 | -0.02(-0.63%) |
Aug 20, 2002 | 3.721 | 3.781 | 3.721 | 3.724 | 34,638 | -0.03(-0.80%) |
Aug 16, 2002 | 3.788 | 3.834 | 3.734 | 3.754 | 1,074,990 | -0.06(-1.67%) |
Aug 15, 2002 | 3.848 | 3.848 | 3.754 | 3.818 | 30,458 | -0.03(-0.78%) |
Aug 14, 2002 | 3.751 | 3.848 | 3.751 | 3.848 | 14,631 | +0.10(+2.59%) |
Aug 13, 2002 | 3.767 | 3.781 | 3.751 | 3.751 | 49,867 | -0.05(-1.23%) |
Aug 12, 2002 | 3.865 | 3.865 | 3.767 | 3.798 | 42,103 | +0.05(+1.25%) |
Aug 07, 2002 | 3.968 | 4.002 | 3.751 | 3.751 | 78,533 | -0.20(-5.17%) |
Aug 06, 2002 | 4.002 | 4.002 | 3.935 | 3.955 | 63,304 | +0.00(+0.08%) |
Aug 05, 2002 | 3.828 | 3.985 | 3.818 | 3.952 | 97,047 | +0.16(+4.15%) |
Aug 02, 2002 | 3.851 | 3.851 | 3.687 | 3.794 | 46,582 | -0.07(-1.90%) |