Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.580 | 3.580 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Oct 30, 2002 | 3.650 | 3.650 | 3.500 | 3.500 | 23,900 | -0.06(-1.69%) |
Oct 29, 2002 | 3.590 | 3.610 | 3.510 | 3.560 | 7,300 | +0.00(+0.00%) |
Oct 28, 2002 | 3.510 | 3.720 | 3.510 | 3.560 | 3,500 | +0.04(+1.14%) |
Oct 25, 2002 | 3.420 | 3.880 | 3.410 | 3.520 | 44,100 | +0.01(+0.28%) |
Oct 24, 2002 | 3.480 | 3.550 | 3.450 | 3.510 | 52,300 | +0.06(+1.74%) |
Oct 23, 2002 | 3.401 | 3.480 | 3.400 | 3.450 | 39,000 | -0.04(-1.15%) |
Oct 22, 2002 | 3.430 | 3.490 | 3.400 | 3.490 | 2,700 | +0.04(+1.16%) |
Oct 21, 2002 | 3.440 | 3.551 | 3.440 | 3.450 | 5,200 | -0.05(-1.43%) |
Oct 18, 2002 | 3.480 | 3.500 | 3.480 | 3.500 | 200 | +0.07(+2.04%) |
Oct 17, 2002 | 3.390 | 3.800 | 3.280 | 3.430 | 115,800 | +0.03(+0.88%) |
Oct 16, 2002 | 3.170 | 3.400 | 3.080 | 3.400 | 7,100 | +0.10(+3.03%) |
Oct 15, 2002 | 3.290 | 3.360 | 3.210 | 3.300 | 2,970,000 | +0.00(+0.00%) |
Oct 14, 2002 | 3.100 | 3.310 | 3.080 | 3.300 | 28,400 | +0.04(+1.20%) |
Oct 11, 2002 | 3.210 | 3.261 | 3.210 | 3.261 | 300 | -0.04(-1.18%) |
Oct 10, 2002 | 3.100 | 3.300 | 3.070 | 3.300 | 12,000 | +0.15(+4.76%) |
Oct 09, 2002 | 3.330 | 3.420 | 3.150 | 3.150 | 10,600 | -0.35(-10.13%) |
Oct 08, 2002 | 3.500 | 3.510 | 3.500 | 3.505 | 8,300 | +0.00(+0.14%) |
Oct 07, 2002 | 3.520 | 3.540 | 3.500 | 3.500 | 4,800 | +0.00(+0.00%) |
Oct 04, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.00(-0.03%) |
Oct 03, 2002 | 3.460 | 3.501 | 3.450 | 3.501 | 42,400 | +0.06(+1.77%) |
Oct 02, 2002 | 3.400 | 3.450 | 3.400 | 3.440 | 10,000 | +0.04(+1.18%) |
Oct 01, 2002 | 3.340 | 3.540 | 3.300 | 3.400 | 24,600 | -0.15(-4.23%) |
Sep 30, 2002 | 3.480 | 3.550 | 3.460 | 3.550 | 17,600 | +0.08(+2.31%) |
Sep 27, 2002 | 3.440 | 3.500 | 3.400 | 3.470 | 24,900 | +0.08(+2.34%) |
Sep 26, 2002 | 3.510 | 3.540 | 3.391 | 3.391 | 300 | -0.12(-3.40%) |
Sep 25, 2002 | 3.420 | 3.570 | 3.420 | 3.510 | 4,800 | +0.01(+0.29%) |
Sep 24, 2002 | 3.410 | 3.501 | 3.400 | 3.500 | 18,000 | +0.00(+0.00%) |
Sep 23, 2002 | 3.490 | 3.500 | 3.440 | 3.500 | 49,100 | +0.00(+0.00%) |
Sep 20, 2002 | 3.499 | 3.550 | 3.499 | 3.500 | 17,500 | -0.09(-2.51%) |
Sep 19, 2002 | 3.480 | 3.600 | 3.400 | 3.590 | 10,600 | +0.03(+0.84%) |
Sep 18, 2002 | 3.460 | 3.560 | 3.460 | 3.560 | 2,100 | +0.02(+0.56%) |
Sep 17, 2002 | 3.490 | 3.540 | 3.480 | 3.540 | 800 | +0.08(+2.31%) |
Sep 16, 2002 | 3.500 | 3.500 | 3.450 | 3.460 | 15,500 | -0.00(-0.03%) |
Sep 13, 2002 | 3.490 | 3.490 | 3.461 | 3.461 | 200 | +0.01(+0.32%) |
Sep 12, 2002 | 3.460 | 3.490 | 3.450 | 3.450 | 3,100 | -0.00(-0.03%) |
Sep 11, 2002 | 3.400 | 3.490 | 3.400 | 3.451 | 400 | -0.11(-3.06%) |
Sep 10, 2002 | 3.500 | 3.570 | 3.440 | 3.560 | 24,800 | +0.06(+1.71%) |
Sep 09, 2002 | 3.580 | 3.700 | 3.500 | 3.500 | 3,340,000 | +0.00(+0.00%) |
Sep 06, 2002 | 3.530 | 3.530 | 3.460 | 3.500 | 13,700 | -0.02(-0.57%) |
Sep 05, 2002 | 3.541 | 3.541 | 3.470 | 3.520 | 800 | -0.06(-1.68%) |
Sep 04, 2002 | 3.550 | 3.580 | 3.550 | 3.580 | 7,600 | -0.05(-1.38%) |
Sep 03, 2002 | 3.460 | 3.750 | 3.400 | 3.630 | 41,300 | +0.14(+4.01%) |
Aug 30, 2002 | 3.300 | 3.490 | 3.300 | 3.490 | 76,700 | +0.14(+4.18%) |
Aug 29, 2002 | 3.500 | 3.500 | 3.250 | 3.350 | 35,800 | +0.05(+1.52%) |
Aug 28, 2002 | 3.400 | 3.400 | 3.300 | 3.300 | 34,200 | -0.15(-4.35%) |
Aug 27, 2002 | 3.500 | 3.500 | 3.400 | 3.450 | 21,000 | -0.05(-1.43%) |
Aug 26, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 10,800 | +0.00(+0.00%) |
Aug 23, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.01(+0.29%) |
Aug 22, 2002 | 3.551 | 3.600 | 3.490 | 3.490 | 53,350,000 | -0.21(-5.68%) |
Aug 21, 2002 | 3.660 | 3.750 | 3.600 | 3.700 | 82,700 | +0.00(+0.00%) |
Aug 20, 2002 | 3.650 | 3.790 | 3.650 | 3.700 | 68,500 | +0.03(+0.82%) |
Aug 16, 2002 | 3.700 | 3.770 | 3.600 | 3.670 | 106,100 | -0.02(-0.54%) |
Aug 15, 2002 | 3.520 | 3.750 | 3.510 | 3.690 | 212,000 | -0.08(-2.12%) |
Aug 14, 2002 | 3.750 | 3.800 | 3.550 | 3.770 | 110,900 | -0.03(-0.79%) |
Aug 13, 2002 | 3.710 | 3.800 | 3.590 | 3.800 | 255,500 | +0.17(+4.68%) |
Aug 12, 2002 | 3.550 | 3.630 | 3.500 | 3.630 | 77,500 | +0.28(+8.36%) |
Aug 07, 2002 | 3.290 | 3.480 | 3.060 | 3.350 | 308,500 | -0.22(-6.16%) |
Aug 06, 2002 | 3.500 | 3.570 | 3.450 | 3.570 | 92,600 | +0.02(+0.56%) |
Aug 05, 2002 | 3.500 | 3.550 | 3.470 | 3.550 | 306,700 | +0.01(+0.28%) |
Aug 02, 2002 | 3.550 | 3.570 | 3.500 | 3.540 | 82,800 | -0.01(-0.29%) |