Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.421 | 3.491 | 3.421 | 3.438 | 62,235 | +0.02(+0.64%) |
Oct 30, 2002 | 3.403 | 3.438 | 3.390 | 3.416 | 129,696 | +0.01(+0.39%) |
Oct 29, 2002 | 3.192 | 3.416 | 3.192 | 3.403 | 437,923 | -0.01(-0.39%) |
Oct 28, 2002 | 3.434 | 3.478 | 3.403 | 3.416 | 74,955 | -0.04(-1.27%) |
Oct 25, 2002 | 3.377 | 3.496 | 3.377 | 3.460 | 183,755 | +0.06(+1.68%) |
Oct 24, 2002 | 3.355 | 3.487 | 3.355 | 3.403 | 131,058 | +0.04(+1.18%) |
Oct 23, 2002 | 3.364 | 3.390 | 3.346 | 3.364 | 152,864 | -0.04(-1.04%) |
Oct 22, 2002 | 3.368 | 3.443 | 3.368 | 3.399 | 173,533 | -0.01(-0.39%) |
Oct 21, 2002 | 3.390 | 3.478 | 3.390 | 3.412 | 266,887 | -0.01(-0.39%) |
Oct 18, 2002 | 3.522 | 3.522 | 3.394 | 3.425 | 224,185 | -0.10(-2.75%) |
Oct 17, 2002 | 3.544 | 3.553 | 3.478 | 3.522 | 226,002 | -0.04(-0.99%) |
Oct 16, 2002 | 3.549 | 3.601 | 3.549 | 3.557 | 86,994 | -0.04(-0.98%) |
Oct 15, 2002 | 3.650 | 3.667 | 3.566 | 3.593 | 193,294 | -0.10(-2.74%) |
Oct 14, 2002 | 3.676 | 3.694 | 3.659 | 3.694 | 95,625 | +0.00(+0.00%) |
Oct 11, 2002 | 3.755 | 3.755 | 3.681 | 3.694 | 76,545 | -0.04(-1.06%) |
Oct 10, 2002 | 3.742 | 3.799 | 3.725 | 3.733 | 105,619 | -0.04(-1.17%) |
Oct 09, 2002 | 3.817 | 3.830 | 3.769 | 3.777 | 82,451 | -0.08(-2.05%) |
Oct 08, 2002 | 3.821 | 3.865 | 3.821 | 3.857 | 138,100 | +0.04(+0.92%) |
Oct 07, 2002 | 3.852 | 3.852 | 3.799 | 3.821 | 73,138 | +0.00(+0.00%) |
Oct 04, 2002 | 3.870 | 3.870 | 3.808 | 3.821 | 59,737 | -0.03(-0.80%) |
Oct 03, 2002 | 3.870 | 3.874 | 3.830 | 3.852 | 59,737 | +0.01(+0.23%) |
Oct 02, 2002 | 3.870 | 3.892 | 3.843 | 3.843 | 127,878 | -0.01(-0.34%) |
Oct 01, 2002 | 3.874 | 3.888 | 3.830 | 3.857 | 100,168 | -0.02(-0.45%) |
Sep 30, 2002 | 3.865 | 3.879 | 3.835 | 3.874 | 95,398 | +0.05(+1.27%) |
Sep 27, 2002 | 3.808 | 3.830 | 3.799 | 3.826 | 157,861 | +0.03(+0.70%) |
Sep 26, 2002 | 3.830 | 3.830 | 3.799 | 3.799 | 89,038 | +0.01(+0.35%) |
Sep 25, 2002 | 3.795 | 3.804 | 3.786 | 3.786 | 37,477 | +0.01(+0.35%) |
Sep 24, 2002 | 3.786 | 3.817 | 3.773 | 3.773 | 75,409 | -0.04(-1.04%) |
Sep 23, 2002 | 3.817 | 3.821 | 3.777 | 3.813 | 135,828 | +0.03(+0.70%) |
Sep 20, 2002 | 3.821 | 3.821 | 3.773 | 3.786 | 1,567,255 | -0.02(-0.46%) |
Sep 19, 2002 | 3.808 | 3.830 | 3.769 | 3.804 | 133,784 | +0.01(+0.35%) |
Sep 18, 2002 | 3.848 | 3.848 | 3.786 | 3.791 | 129,468 | -0.04(-1.03%) |
Sep 17, 2002 | 3.852 | 3.852 | 3.791 | 3.830 | 81,542 | +0.00(+0.00%) |
Sep 16, 2002 | 3.835 | 3.857 | 3.791 | 3.830 | 92,899 | +0.04(+1.05%) |
Sep 13, 2002 | 3.839 | 3.839 | 3.777 | 3.791 | 85,858 | -0.02(-0.46%) |
Sep 12, 2002 | 3.791 | 3.821 | 3.769 | 3.808 | 72,002 | +0.02(+0.58%) |
Sep 11, 2002 | 3.830 | 3.830 | 3.760 | 3.786 | 96,761 | -0.04(-1.04%) |
Sep 10, 2002 | 3.830 | 3.839 | 3.817 | 3.826 | 52,696 | +0.02(+0.58%) |
Sep 09, 2002 | 3.874 | 3.874 | 3.791 | 3.804 | 145,595 | -0.05(-1.26%) |
Sep 06, 2002 | 3.865 | 3.865 | 3.826 | 3.852 | 76,772 | +0.00(+0.11%) |
Sep 05, 2002 | 3.848 | 3.852 | 3.830 | 3.848 | 63,598 | +0.04(+0.92%) |
Sep 04, 2002 | 3.835 | 3.848 | 3.808 | 3.813 | 117,884 | +0.00(+0.12%) |
Sep 03, 2002 | 3.839 | 3.839 | 3.808 | 3.808 | 78,817 | -0.00(-0.12%) |
Aug 30, 2002 | 3.799 | 3.826 | 3.799 | 3.813 | 95,171 | +0.00(+0.00%) |
Aug 29, 2002 | 3.777 | 3.813 | 3.773 | 3.813 | 123,790 | +0.05(+1.29%) |
Aug 28, 2002 | 3.733 | 3.773 | 3.716 | 3.764 | 147,640 | +0.05(+1.30%) |
Aug 27, 2002 | 3.738 | 3.769 | 3.716 | 3.716 | 136,055 | -0.02(-0.47%) |
Aug 26, 2002 | 3.742 | 3.747 | 3.720 | 3.733 | 91,309 | +0.03(+0.71%) |
Aug 23, 2002 | 3.764 | 3.764 | 3.698 | 3.707 | 112,433 | -0.01(-0.36%) |
Aug 22, 2002 | 3.773 | 3.782 | 3.720 | 3.720 | 136,510 | -0.04(-0.94%) |
Aug 21, 2002 | 3.777 | 3.782 | 3.755 | 3.755 | 73,820 | +0.01(+0.24%) |
Aug 20, 2002 | 3.786 | 3.821 | 3.747 | 3.747 | 64,053 | -0.02(-0.47%) |
Aug 16, 2002 | 3.795 | 3.799 | 3.742 | 3.764 | 61,781 | -0.02(-0.58%) |
Aug 15, 2002 | 3.808 | 3.852 | 3.764 | 3.786 | 111,297 | -0.04(-1.15%) |
Aug 14, 2002 | 3.808 | 3.839 | 3.808 | 3.830 | 40,430 | +0.04(+1.05%) |
Aug 13, 2002 | 3.865 | 3.865 | 3.791 | 3.791 | 196,701 | -0.06(-1.60%) |
Aug 12, 2002 | 3.808 | 3.852 | 3.786 | 3.852 | 63,144 | +0.00(+0.11%) |
Aug 07, 2002 | 3.830 | 3.861 | 3.830 | 3.848 | 50,424 | +0.04(+1.04%) |
Aug 06, 2002 | 3.808 | 3.865 | 3.804 | 3.808 | 81,997 | -0.03(-0.80%) |
Aug 05, 2002 | 3.830 | 3.888 | 3.830 | 3.839 | 92,218 | +0.04(+0.93%) |
Aug 02, 2002 | 3.742 | 3.852 | 3.742 | 3.804 | 107,209 | +0.02(+0.47%) |