Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.204 | 4.230 | 4.147 | 4.204 | 268,539 | +0.17(+4.12%) |
Oct 30, 2002 | 3.990 | 4.064 | 3.985 | 4.038 | 260,546 | -0.07(-1.81%) |
Oct 29, 2002 | 4.200 | 4.208 | 3.972 | 4.112 | 442,769 | -0.04(-0.95%) |
Oct 28, 2002 | 4.187 | 4.292 | 4.152 | 4.152 | 554,889 | +0.10(+2.38%) |
Oct 25, 2002 | 4.003 | 4.086 | 3.994 | 4.055 | 487,069 | +0.09(+2.32%) |
Oct 24, 2002 | 3.994 | 4.068 | 3.937 | 3.963 | 252,783 | -0.05(-1.31%) |
Oct 23, 2002 | 3.959 | 4.016 | 3.792 | 4.016 | 401,210 | +0.06(+1.44%) |
Oct 22, 2002 | 4.029 | 4.125 | 3.906 | 3.959 | 709,939 | -0.10(-2.48%) |
Oct 21, 2002 | 3.919 | 4.090 | 3.915 | 4.060 | 941,028 | +0.11(+2.89%) |
Oct 18, 2002 | 3.880 | 4.029 | 3.871 | 3.946 | 509,904 | -0.06(-1.53%) |
Oct 17, 2002 | 4.007 | 4.020 | 3.941 | 4.007 | 346,863 | +0.25(+6.52%) |
Oct 16, 2002 | 3.740 | 3.823 | 3.740 | 3.762 | 331,792 | -0.05(-1.26%) |
Oct 15, 2002 | 3.657 | 3.836 | 3.657 | 3.810 | 952,674 | +0.33(+9.43%) |
Oct 14, 2002 | 3.455 | 3.521 | 3.446 | 3.482 | 573,385 | -0.06(-1.73%) |
Oct 11, 2002 | 3.411 | 3.591 | 3.411 | 3.543 | 1,181,252 | +0.23(+7.01%) |
Oct 10, 2002 | 3.127 | 3.372 | 3.114 | 3.311 | 1,194,953 | +0.28(+9.09%) |
Oct 09, 2002 | 3.065 | 3.144 | 3.030 | 3.035 | 472,227 | -0.13(-4.15%) |
Oct 08, 2002 | 3.192 | 3.219 | 3.061 | 3.166 | 634,126 | +0.06(+1.97%) |
Oct 07, 2002 | 3.162 | 3.223 | 3.096 | 3.105 | 625,678 | -0.15(-4.70%) |
Oct 04, 2002 | 3.363 | 3.368 | 3.210 | 3.258 | 733,687 | -0.06(-1.85%) |
Oct 03, 2002 | 3.451 | 3.512 | 3.319 | 3.319 | 568,590 | -0.06(-1.69%) |
Oct 02, 2002 | 3.403 | 3.538 | 3.372 | 3.376 | 1,451,161 | -0.07(-2.03%) |
Oct 01, 2002 | 3.319 | 3.460 | 3.210 | 3.446 | 1,080,550 | +0.14(+4.10%) |
Sep 30, 2002 | 3.263 | 3.359 | 3.219 | 3.311 | 627,276 | -0.01(-0.40%) |
Sep 27, 2002 | 3.407 | 3.482 | 3.311 | 3.324 | 1,407,547 | -0.13(-3.68%) |
Sep 26, 2002 | 3.403 | 3.525 | 3.390 | 3.451 | 688,017 | +0.12(+3.68%) |
Sep 25, 2002 | 3.267 | 3.385 | 3.127 | 3.328 | 790,089 | +0.20(+6.44%) |
Sep 24, 2002 | 3.166 | 3.245 | 3.092 | 3.127 | 1,030,085 | -0.23(-6.79%) |
Sep 23, 2002 | 3.460 | 3.503 | 3.311 | 3.355 | 2,763,715 | -0.28(-7.60%) |
Sep 20, 2002 | 3.657 | 3.674 | 3.543 | 3.630 | 387,280 | -0.05(-1.43%) |
Sep 19, 2002 | 3.705 | 3.771 | 3.635 | 3.683 | 4,516,527 | -0.19(-4.86%) |
Sep 18, 2002 | 3.889 | 3.889 | 3.744 | 3.871 | 688,702 | -0.02(-0.56%) |
Sep 17, 2002 | 3.994 | 3.994 | 3.858 | 3.893 | 294,114 | -0.07(-1.88%) |
Sep 16, 2002 | 3.959 | 3.998 | 3.919 | 3.968 | 253,696 | -0.07(-1.74%) |
Sep 13, 2002 | 3.985 | 4.077 | 3.963 | 4.038 | 358,508 | -0.04(-0.86%) |
Sep 12, 2002 | 4.173 | 4.173 | 4.051 | 4.073 | 406,690 | -0.14(-3.43%) |
Sep 11, 2002 | 4.270 | 4.314 | 4.213 | 4.217 | 433,407 | +0.15(+3.77%) |
Sep 10, 2002 | 4.073 | 4.134 | 4.055 | 4.064 | 173,774 | -0.03(-0.64%) |
Sep 09, 2002 | 3.976 | 4.090 | 3.959 | 4.090 | 167,836 | +0.01(+0.21%) |
Sep 06, 2002 | 4.029 | 4.130 | 4.016 | 4.081 | 242,507 | +0.10(+2.53%) |
Sep 05, 2002 | 3.959 | 4.042 | 3.937 | 3.981 | 1,082,834 | -0.14(-3.50%) |
Sep 04, 2002 | 4.020 | 4.156 | 3.963 | 4.125 | 408,289 | +0.07(+1.84%) |
Sep 03, 2002 | 4.165 | 4.178 | 3.998 | 4.051 | 675,458 | -0.23(-5.42%) |
Aug 30, 2002 | 4.265 | 4.375 | 4.243 | 4.283 | 237,026 | -0.10(-2.30%) |
Aug 29, 2002 | 4.305 | 4.414 | 4.261 | 4.384 | 628,874 | +0.03(+0.70%) |
Aug 28, 2002 | 4.419 | 4.471 | 4.335 | 4.353 | 38,887,940 | -0.19(-4.15%) |
Aug 27, 2002 | 4.559 | 4.624 | 4.528 | 4.541 | 405,548 | +0.11(+2.37%) |
Aug 26, 2002 | 4.445 | 4.445 | 4.287 | 4.436 | 225,381 | +0.08(+1.91%) |
Aug 23, 2002 | 4.436 | 4.441 | 4.305 | 4.353 | 29,548,442 | -0.12(-2.74%) |
Aug 22, 2002 | 4.449 | 4.511 | 4.414 | 4.476 | 221,270 | +0.01(+0.20%) |
Aug 21, 2002 | 4.379 | 4.489 | 4.353 | 4.467 | 516,070 | +0.20(+4.62%) |
Aug 20, 2002 | 4.292 | 4.353 | 4.230 | 4.270 | 505,794 | +0.17(+4.17%) |
Aug 16, 2002 | 4.095 | 4.173 | 4.025 | 4.099 | 45,669 | +0.00(+0.11%) |
Aug 15, 2002 | 4.051 | 4.222 | 4.020 | 4.095 | 1,108,180 | +0.05(+1.19%) |
Aug 14, 2002 | 3.985 | 4.046 | 3.889 | 4.046 | 362,162 | +0.06(+1.54%) |
Aug 13, 2002 | 3.919 | 4.143 | 3.906 | 3.985 | 424,730 | +0.04(+0.89%) |
Aug 12, 2002 | 3.994 | 4.033 | 3.941 | 3.950 | 321,744 | +0.04(+1.01%) |
Aug 07, 2002 | 3.902 | 3.941 | 3.766 | 3.911 | 744,419 | -0.05(-1.33%) |
Aug 06, 2002 | 3.788 | 3.985 | 3.788 | 3.963 | 466,975 | +0.30(+8.25%) |
Aug 05, 2002 | 3.779 | 3.832 | 3.639 | 3.661 | 551,692 | -0.30(-7.62%) |
Aug 02, 2002 | 3.937 | 3.972 | 3.832 | 3.963 | 619,284 | +0.04(+0.89%) |