Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.655 | 3.655 | 3.655 | 3.655 | 581 | +0.00(+0.00%) |
Oct 30, 2002 | 3.655 | 3.655 | 3.655 | 3.655 | 2,711 | +0.01(+0.14%) |
Oct 29, 2002 | 3.521 | 3.650 | 3.520 | 3.650 | 10,265 | +0.17(+4.90%) |
Oct 28, 2002 | 3.516 | 3.516 | 3.480 | 3.480 | 774 | -0.04(-1.17%) |
Oct 25, 2002 | 3.521 | 3.521 | 3.490 | 3.521 | 7,360 | +0.03(+0.90%) |
Oct 24, 2002 | 3.500 | 3.521 | 3.340 | 3.490 | 16,851 | -0.05(-1.33%) |
Oct 23, 2002 | 3.464 | 3.536 | 3.408 | 3.536 | 34,865 | +0.02(+0.44%) |
Oct 22, 2002 | 3.413 | 3.521 | 3.413 | 3.521 | 1,162 | +0.04(+1.04%) |
Oct 21, 2002 | 3.351 | 3.485 | 3.162 | 3.485 | 142,753 | +0.21(+6.47%) |
Oct 18, 2002 | 3.278 | 3.299 | 3.211 | 3.273 | 13,858 | +0.05(+1.44%) |
Oct 17, 2002 | 3.062 | 3.348 | 3.000 | 3.227 | 142,559 | +0.23(+7.57%) |
Oct 16, 2002 | 2.881 | 3.000 | 2.674 | 3.000 | 15,689 | +0.21(+7.39%) |
Oct 15, 2002 | 3.278 | 3.278 | 2.762 | 2.793 | 33,896 | -0.27(-8.75%) |
Oct 14, 2002 | 3.180 | 3.180 | 3.061 | 3.061 | 1,162 | -0.04(-1.18%) |
Oct 11, 2002 | 2.896 | 3.335 | 2.896 | 3.098 | 22,081 | +0.18(+6.01%) |
Oct 10, 2002 | 2.917 | 2.958 | 2.917 | 2.922 | 4,261 | -0.05(-1.57%) |
Oct 09, 2002 | 3.046 | 3.092 | 2.969 | 2.969 | 29,635 | -0.13(-4.17%) |
Oct 08, 2002 | 3.562 | 3.562 | 3.098 | 3.098 | 9,491 | +0.07(+2.39%) |
Oct 07, 2002 | 3.180 | 3.180 | 2.984 | 3.025 | 9,491 | -0.18(-5.48%) |
Oct 04, 2002 | 3.201 | 3.201 | 3.201 | 3.201 | 1,549 | -0.08(-2.36%) |
Oct 03, 2002 | 3.278 | 3.278 | 3.278 | 3.278 | 5,423 | +0.06(+1.76%) |
Oct 02, 2002 | 3.289 | 3.289 | 3.165 | 3.222 | 2,905 | -0.05(-1.58%) |
Oct 01, 2002 | 3.407 | 3.407 | 3.191 | 3.273 | 19,175 | -0.18(-5.12%) |
Sep 30, 2002 | 3.578 | 3.578 | 3.449 | 3.450 | 2,905 | -0.14(-3.86%) |
Sep 27, 2002 | 3.666 | 3.712 | 3.588 | 3.588 | 4,454 | -0.07(-1.97%) |
Sep 26, 2002 | 3.717 | 3.717 | 3.614 | 3.660 | 774 | +0.05(+1.29%) |
Sep 25, 2002 | 3.614 | 3.614 | 3.593 | 3.614 | 2,324 | -0.03(-0.71%) |
Sep 24, 2002 | 3.666 | 3.717 | 3.562 | 3.640 | 5,423 | -0.08(-2.22%) |
Sep 23, 2002 | 3.598 | 3.728 | 3.598 | 3.722 | 4,261 | +0.06(+1.55%) |
Sep 20, 2002 | 3.634 | 3.763 | 3.516 | 3.666 | 12,396 | +0.26(+7.58%) |
Sep 19, 2002 | 3.413 | 3.413 | 3.407 | 3.407 | 1,162 | -0.07(-1.92%) |
Sep 18, 2002 | 3.413 | 3.472 | 3.413 | 3.474 | 968 | +0.07(+1.95%) |
Sep 17, 2002 | 3.444 | 3.444 | 3.407 | 3.407 | 4,454 | +0.05(+1.54%) |
Sep 16, 2002 | 3.356 | 3.356 | 3.356 | 3.356 | 193 | +0.00(+0.00%) |
Sep 13, 2002 | 3.356 | 3.402 | 3.356 | 3.356 | 5,036 | -0.01(-0.15%) |
Sep 12, 2002 | 3.377 | 3.377 | 3.361 | 3.361 | 1,355 | -0.02(-0.46%) |
Sep 11, 2002 | 3.691 | 3.691 | 3.376 | 3.376 | 1,355 | -0.28(-7.63%) |
Sep 10, 2002 | 3.691 | 3.691 | 3.511 | 3.655 | 2,130 | -0.02(-0.42%) |
Sep 09, 2002 | 3.371 | 3.671 | 3.356 | 3.671 | 2,518 | -0.15(-3.92%) |
Sep 06, 2002 | 3.759 | 3.820 | 3.500 | 3.820 | 6,391 | +0.82(+27.15%) |
Sep 05, 2002 | 3.046 | 3.340 | 2.979 | 3.005 | 6,973 | -0.35(-10.32%) |
Sep 04, 2002 | 2.979 | 3.351 | 2.979 | 3.351 | 1,611 | +0.37(+12.48%) |
Sep 03, 2002 | 3.253 | 3.253 | 2.969 | 2.979 | 5,992 | -0.27(-8.41%) |
Aug 30, 2002 | 3.351 | 3.351 | 3.253 | 3.253 | 581 | +0.10(+3.28%) |
Aug 29, 2002 | 3.149 | 3.149 | 3.149 | 3.149 | 968 | -0.08(-2.40%) |
Aug 28, 2002 | 3.361 | 3.361 | 3.227 | 3.227 | 1,936 | -0.13(-3.99%) |
Aug 27, 2002 | 3.531 | 3.593 | 3.278 | 3.361 | 5,462 | -0.33(-8.82%) |
Aug 26, 2002 | 3.560 | 3.686 | 3.560 | 3.686 | 232,433 | +0.15(+4.23%) |
Aug 23, 2002 | 3.757 | 3.757 | 3.531 | 3.536 | 1,936 | -0.19(-5.12%) |
Aug 22, 2002 | 3.526 | 3.728 | 3.526 | 3.728 | 2,547 | -0.05(-1.37%) |
Aug 21, 2002 | 3.650 | 3.888 | 3.650 | 3.779 | 20,531 | +0.04(+0.97%) |
Aug 20, 2002 | 3.862 | 3.862 | 3.738 | 3.743 | 2,324 | +0.06(+1.54%) |
Aug 16, 2002 | 3.660 | 3.820 | 3.660 | 3.686 | 4,842 | +0.10(+2.73%) |
Aug 15, 2002 | 3.563 | 3.784 | 3.511 | 3.588 | 7,941 | -0.01(-0.14%) |
Aug 14, 2002 | 3.618 | 3.624 | 3.563 | 3.593 | 3,486 | +0.08(+2.35%) |
Aug 13, 2002 | 3.526 | 3.526 | 3.511 | 3.511 | 2,731 | -0.01(-0.29%) |
Aug 12, 2002 | 3.511 | 3.521 | 3.511 | 3.521 | 1,936 | -0.04(-1.16%) |
Aug 07, 2002 | 3.253 | 3.562 | 3.173 | 3.562 | 11,040 | +0.49(+15.77%) |
Aug 06, 2002 | 3.072 | 3.201 | 3.072 | 3.077 | 12,396 | +0.01(+0.17%) |
Aug 05, 2002 | 3.098 | 3.098 | 3.072 | 3.072 | 23,630 | -0.05(-1.65%) |
Aug 02, 2002 | 3.123 | 3.129 | 3.123 | 3.123 | 3,873 | -0.05(-1.71%) |