Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.539 | 3.573 | 3.539 | 3.539 | 17,970 | +0.01(+0.38%) |
Oct 30, 2002 | 3.573 | 3.573 | 3.472 | 3.526 | 54,509 | -0.06(-1.68%) |
Oct 29, 2002 | 3.606 | 3.606 | 3.489 | 3.586 | 47,920 | -0.02(-0.56%) |
Oct 28, 2002 | 3.539 | 3.639 | 3.506 | 3.606 | 58,702 | +0.10(+2.76%) |
Oct 25, 2002 | 3.539 | 3.556 | 3.472 | 3.509 | 30,848 | +0.00(+0.10%) |
Oct 24, 2002 | 3.439 | 3.506 | 3.422 | 3.506 | 32,645 | +0.08(+2.44%) |
Oct 23, 2002 | 3.422 | 3.426 | 3.406 | 3.422 | 41,031 | -0.08(-2.38%) |
Oct 22, 2002 | 3.689 | 3.689 | 3.472 | 3.506 | 107,520 | -0.17(-4.55%) |
Oct 21, 2002 | 3.643 | 3.673 | 3.639 | 3.673 | 39,534 | +0.03(+0.92%) |
Oct 18, 2002 | 3.593 | 3.669 | 3.593 | 3.639 | 42,828 | +0.05(+1.30%) |
Oct 17, 2002 | 3.589 | 3.606 | 3.539 | 3.593 | 94,342 | +0.04(+1.03%) |
Oct 16, 2002 | 3.489 | 3.556 | 3.439 | 3.556 | 60,499 | +0.08(+2.40%) |
Oct 15, 2002 | 3.422 | 3.573 | 3.422 | 3.472 | 41,930 | +0.03(+0.97%) |
Oct 14, 2002 | 3.476 | 3.506 | 3.406 | 3.439 | 33,843 | -0.00(-0.10%) |
Oct 11, 2002 | 3.472 | 3.509 | 3.406 | 3.442 | 509,152 | +0.02(+0.68%) |
Oct 10, 2002 | 3.489 | 3.509 | 3.376 | 3.419 | 76,672 | -0.09(-2.48%) |
Oct 09, 2002 | 3.472 | 3.536 | 3.426 | 3.506 | 988,354 | +0.00(+0.00%) |
Oct 08, 2002 | 3.506 | 3.536 | 3.472 | 3.506 | 98,535 | +0.00(+0.00%) |
Oct 07, 2002 | 3.489 | 3.539 | 3.459 | 3.506 | 38,635 | +0.00(+0.00%) |
Oct 04, 2002 | 3.523 | 3.569 | 3.506 | 3.506 | 27,853 | -0.06(-1.69%) |
Oct 03, 2002 | 3.536 | 3.573 | 3.489 | 3.566 | 13,477 | +0.04(+1.23%) |
Oct 02, 2002 | 3.556 | 3.556 | 3.523 | 3.523 | 8,086 | -0.00(-0.09%) |
Oct 01, 2002 | 3.546 | 3.546 | 3.506 | 3.526 | 21,863 | -0.02(-0.56%) |
Sep 30, 2002 | 3.573 | 3.586 | 3.523 | 3.546 | 53,011 | +0.01(+0.19%) |
Sep 27, 2002 | 3.556 | 3.556 | 3.523 | 3.539 | 11,081 | +0.02(+0.47%) |
Sep 26, 2002 | 3.523 | 3.536 | 3.472 | 3.523 | 40,133 | +0.00(+0.00%) |
Sep 25, 2002 | 3.472 | 3.523 | 3.339 | 3.523 | 161,730 | +0.05(+1.34%) |
Sep 24, 2002 | 3.539 | 3.556 | 3.459 | 3.476 | 156,639 | -0.09(-2.53%) |
Sep 23, 2002 | 3.659 | 3.673 | 3.556 | 3.566 | 115,607 | -0.11(-3.00%) |
Sep 20, 2002 | 3.723 | 3.723 | 3.673 | 3.676 | 53,910 | -0.01(-0.18%) |
Sep 19, 2002 | 3.709 | 3.709 | 3.679 | 3.683 | 36,239 | -0.01(-0.27%) |
Sep 18, 2002 | 3.736 | 3.770 | 3.693 | 3.693 | 32,346 | -0.07(-1.86%) |
Sep 17, 2002 | 3.780 | 3.860 | 3.743 | 3.763 | 56,306 | -0.03(-0.88%) |
Sep 16, 2002 | 3.676 | 3.796 | 3.676 | 3.796 | 41,630 | +0.07(+1.97%) |
Sep 13, 2002 | 3.773 | 3.773 | 3.723 | 3.723 | 17,371 | -0.07(-1.85%) |
Sep 12, 2002 | 3.730 | 3.836 | 3.730 | 3.793 | 17,071 | +0.03(+0.80%) |
Sep 11, 2002 | 3.773 | 3.803 | 3.743 | 3.763 | 19,467 | -0.01(-0.27%) |
Sep 10, 2002 | 3.776 | 3.840 | 3.773 | 3.773 | 32,945 | -0.01(-0.18%) |
Sep 09, 2002 | 3.873 | 3.873 | 3.780 | 3.780 | 44,326 | -0.06(-1.57%) |
Sep 06, 2002 | 3.756 | 3.840 | 3.756 | 3.840 | 44,925 | +0.12(+3.14%) |
Sep 05, 2002 | 3.706 | 3.740 | 3.673 | 3.723 | 57,204 | -0.02(-0.45%) |
Sep 04, 2002 | 3.683 | 3.756 | 3.683 | 3.740 | 27,554 | +0.06(+1.63%) |
Sep 03, 2002 | 3.723 | 3.773 | 3.679 | 3.679 | 34,442 | -0.09(-2.48%) |
Aug 30, 2002 | 3.756 | 3.823 | 3.756 | 3.773 | 23,660 | +0.05(+1.25%) |
Aug 29, 2002 | 3.806 | 3.840 | 3.723 | 3.726 | 34,742 | -0.10(-2.53%) |
Aug 28, 2002 | 3.800 | 3.823 | 3.709 | 3.823 | 54,209 | -0.01(-0.26%) |
Aug 27, 2002 | 3.790 | 3.873 | 3.780 | 3.833 | 41,331 | -0.01(-0.17%) |
Aug 26, 2002 | 3.806 | 3.840 | 3.706 | 3.840 | 29,351 | +0.04(+0.97%) |
Aug 23, 2002 | 3.856 | 3.890 | 3.726 | 3.803 | 61,098 | -0.09(-2.23%) |
Aug 22, 2002 | 3.706 | 3.906 | 3.706 | 3.890 | 44,026 | +0.20(+5.43%) |
Aug 21, 2002 | 3.723 | 3.773 | 3.676 | 3.689 | 185,391 | -0.02(-0.63%) |
Aug 20, 2002 | 3.709 | 3.770 | 3.709 | 3.713 | 34,742 | -0.03(-0.80%) |
Aug 16, 2002 | 3.776 | 3.823 | 3.723 | 3.743 | 1,078,204 | -0.06(-1.67%) |
Aug 15, 2002 | 3.836 | 3.836 | 3.743 | 3.806 | 30,549 | -0.03(-0.78%) |
Aug 14, 2002 | 3.740 | 3.836 | 3.740 | 3.836 | 14,675 | +0.10(+2.59%) |
Aug 13, 2002 | 3.756 | 3.770 | 3.740 | 3.740 | 50,016 | -0.05(-1.23%) |
Aug 12, 2002 | 3.853 | 3.853 | 3.756 | 3.786 | 42,229 | +0.05(+1.25%) |
Aug 07, 2002 | 3.957 | 3.990 | 3.740 | 3.740 | 78,768 | -0.20(-5.17%) |
Aug 06, 2002 | 3.990 | 3.990 | 3.923 | 3.943 | 63,494 | +0.00(+0.08%) |
Aug 05, 2002 | 3.816 | 3.973 | 3.806 | 3.940 | 97,337 | +0.16(+4.15%) |
Aug 02, 2002 | 3.840 | 3.840 | 3.676 | 3.783 | 46,722 | -0.07(-1.90%) |