Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.410 | 3.413 | 3.314 | 3.407 | 549,832 | +0.01(+0.32%) |
Oct 30, 2002 | 3.352 | 3.396 | 3.300 | 3.396 | 404,010 | +0.04(+1.31%) |
Oct 29, 2002 | 3.396 | 3.396 | 3.217 | 3.352 | 11,527,569 | -0.06(-1.69%) |
Oct 28, 2002 | 3.410 | 3.432 | 3.382 | 3.410 | 481,830 | +0.03(+0.90%) |
Oct 25, 2002 | 3.338 | 3.380 | 3.327 | 3.380 | 292,007 | +0.07(+2.08%) |
Oct 24, 2002 | 3.297 | 3.380 | 3.281 | 3.311 | 654,925 | +0.01(+0.33%) |
Oct 23, 2002 | 3.297 | 3.327 | 3.248 | 3.300 | 601,833 | +0.01(+0.25%) |
Oct 22, 2002 | 3.327 | 3.341 | 3.275 | 3.292 | 630,198 | -0.07(-2.21%) |
Oct 21, 2002 | 3.325 | 3.366 | 3.281 | 3.366 | 812,748 | +0.08(+2.51%) |
Oct 18, 2002 | 3.250 | 3.300 | 3.220 | 3.283 | 474,194 | +0.04(+1.19%) |
Oct 17, 2002 | 3.195 | 3.245 | 3.162 | 3.245 | 833,112 | +0.08(+2.43%) |
Oct 16, 2002 | 3.162 | 3.190 | 3.102 | 3.168 | 671,653 | +0.01(+0.17%) |
Oct 15, 2002 | 3.121 | 3.217 | 3.121 | 3.162 | 846,930 | +0.07(+2.22%) |
Oct 14, 2002 | 3.091 | 3.118 | 3.052 | 3.094 | 545,468 | +0.04(+1.17%) |
Oct 11, 2002 | 3.058 | 3.264 | 3.044 | 3.058 | 1,146,574 | +0.03(+1.09%) |
Oct 10, 2002 | 2.896 | 3.052 | 2.824 | 3.025 | 959,661 | +0.10(+3.29%) |
Oct 09, 2002 | 3.061 | 3.061 | 2.860 | 2.929 | 860,749 | -0.06(-2.11%) |
Oct 08, 2002 | 2.901 | 3.025 | 2.819 | 2.992 | 1,563,676 | +0.06(+2.16%) |
Oct 07, 2002 | 3.080 | 3.080 | 2.772 | 2.929 | 2,777,889 | -0.15(-4.91%) |
Oct 04, 2002 | 3.327 | 3.327 | 3.025 | 3.080 | 1,802,228 | -0.22(-6.59%) |
Oct 03, 2002 | 3.314 | 3.341 | 3.272 | 3.297 | 797,838 | -0.02(-0.50%) |
Oct 02, 2002 | 3.437 | 3.437 | 3.305 | 3.314 | 741,837 | -0.10(-2.82%) |
Oct 01, 2002 | 3.352 | 3.410 | 3.327 | 3.410 | 1,136,392 | +0.06(+1.72%) |
Sep 30, 2002 | 3.468 | 3.468 | 3.311 | 3.352 | 1,065,845 | -0.06(-1.77%) |
Sep 27, 2002 | 3.410 | 3.437 | 3.382 | 3.413 | 896,023 | +0.03(+0.98%) |
Sep 26, 2002 | 3.314 | 3.396 | 3.259 | 3.380 | 786,565 | +0.07(+2.16%) |
Sep 25, 2002 | 3.451 | 3.465 | 3.300 | 3.308 | 1,202,212 | -0.13(-3.76%) |
Sep 24, 2002 | 3.443 | 3.465 | 3.410 | 3.437 | 849,840 | -0.01(-0.16%) |
Sep 23, 2002 | 3.437 | 3.446 | 3.355 | 3.443 | 12,000,308 | +0.04(+1.29%) |
Sep 20, 2002 | 3.388 | 3.435 | 3.380 | 3.399 | 1,024,753 | -0.02(-0.64%) |
Sep 19, 2002 | 3.520 | 3.520 | 3.355 | 3.421 | 1,585,858 | -0.23(-6.18%) |
Sep 18, 2002 | 3.699 | 3.712 | 3.575 | 3.646 | 3,124,080 | -0.01(-0.30%) |
Sep 17, 2002 | 3.847 | 3.850 | 3.558 | 3.657 | 2,938,257 | -0.15(-4.04%) |
Sep 16, 2002 | 3.740 | 3.820 | 3.712 | 3.811 | 64,110,736 | +0.10(+2.82%) |
Sep 13, 2002 | 3.685 | 3.712 | 3.671 | 3.707 | 26,691,594 | +0.02(+0.60%) |
Sep 12, 2002 | 3.685 | 3.699 | 3.660 | 3.685 | 688,017 | +0.01(+0.22%) |
Sep 11, 2002 | 3.679 | 3.699 | 3.646 | 3.677 | 4,618,300 | +0.00(+0.00%) |
Sep 10, 2002 | 3.630 | 3.710 | 3.630 | 3.677 | 796,747 | +0.05(+1.36%) |
Sep 09, 2002 | 3.710 | 3.712 | 3.575 | 3.627 | 1,986,596 | -0.09(-2.30%) |
Sep 06, 2002 | 3.754 | 3.754 | 3.704 | 3.712 | 1,071,300 | -0.02(-0.44%) |
Sep 05, 2002 | 3.773 | 3.781 | 3.726 | 3.729 | 1,213,485 | -0.02(-0.59%) |
Sep 04, 2002 | 3.795 | 3.795 | 3.685 | 3.751 | 1,129,847 | -0.02(-0.44%) |
Sep 03, 2002 | 3.781 | 3.781 | 3.712 | 3.767 | 28,218,906 | -0.03(-0.72%) |
Aug 30, 2002 | 3.748 | 3.842 | 3.712 | 3.795 | 2,671,341 | +0.02(+0.51%) |
Aug 29, 2002 | 3.671 | 3.781 | 3.657 | 3.776 | 1,646,587 | +0.11(+3.08%) |
Aug 28, 2002 | 3.682 | 3.682 | 3.630 | 3.663 | 967,297 | -0.01(-0.15%) |
Aug 27, 2002 | 3.657 | 3.677 | 3.602 | 3.668 | 1,235,304 | +0.07(+1.83%) |
Aug 26, 2002 | 3.553 | 3.644 | 3.545 | 3.602 | 1,022,935 | +0.06(+1.79%) |
Aug 23, 2002 | 3.572 | 3.572 | 3.523 | 3.539 | 1,070,936 | -0.00(-0.08%) |
Aug 22, 2002 | 3.492 | 3.561 | 3.479 | 3.542 | 1,216,758 | +0.06(+1.58%) |
Aug 21, 2002 | 3.490 | 3.492 | 3.426 | 3.487 | 1,119,301 | +0.01(+0.40%) |
Aug 20, 2002 | 3.528 | 3.528 | 3.440 | 3.473 | 1,137,847 | +0.12(+3.44%) |
Aug 16, 2002 | 3.432 | 3.432 | 3.355 | 3.358 | 1,368,398 | -0.07(-2.16%) |
Aug 15, 2002 | 3.459 | 3.459 | 3.415 | 3.432 | 9,963,892 | +0.00(+0.00%) |
Aug 14, 2002 | 3.437 | 3.462 | 3.410 | 3.432 | 1,847,683 | +0.00(+0.00%) |
Aug 13, 2002 | 3.410 | 3.437 | 3.407 | 3.432 | 1,081,482 | +0.02(+0.73%) |
Aug 12, 2002 | 3.369 | 3.410 | 3.330 | 3.407 | 971,297 | +0.15(+4.56%) |
Aug 07, 2002 | 3.256 | 3.325 | 3.176 | 3.259 | 7,927,476 | +0.04(+1.28%) |
Aug 06, 2002 | 3.107 | 3.234 | 3.102 | 3.217 | 1,406,945 | +0.21(+6.85%) |
Aug 05, 2002 | 3.300 | 3.300 | 3.003 | 3.011 | 2,080,780 | -0.24(-7.28%) |
Aug 02, 2002 | 3.311 | 3.355 | 3.165 | 3.248 | 948,024 | -0.05(-1.50%) |