Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.800 | 3.911 | 3.800 | 3.882 | 271,004 | +0.02(+0.48%) |
Oct 30, 2002 | 3.812 | 3.867 | 3.742 | 3.863 | 292,834 | +0.02(+0.40%) |
Oct 29, 2002 | 3.729 | 3.877 | 3.729 | 3.848 | 161,849 | +0.14(+3.71%) |
Oct 28, 2002 | 3.754 | 3.822 | 3.656 | 3.710 | 102,379 | -0.02(-0.55%) |
Oct 25, 2002 | 3.712 | 3.753 | 3.647 | 3.731 | 155,545 | +0.09(+2.48%) |
Oct 24, 2002 | 3.741 | 3.758 | 3.608 | 3.640 | 126,468 | -0.10(-2.68%) |
Oct 23, 2002 | 3.722 | 3.783 | 3.622 | 3.741 | 100,497 | +0.00(+0.00%) |
Oct 22, 2002 | 3.605 | 3.775 | 3.605 | 3.741 | 137,384 | +0.10(+2.61%) |
Oct 21, 2002 | 3.739 | 3.741 | 3.605 | 3.646 | 299,610 | -0.03(-0.74%) |
Oct 18, 2002 | 3.761 | 3.761 | 3.644 | 3.673 | 240,892 | -0.01(-0.37%) |
Oct 17, 2002 | 3.739 | 3.744 | 3.605 | 3.686 | 113,294 | +0.07(+1.88%) |
Oct 16, 2002 | 3.688 | 3.741 | 3.605 | 3.618 | 191,197 | -0.09(-2.39%) |
Oct 15, 2002 | 3.698 | 3.749 | 3.680 | 3.707 | 143,413 | +0.05(+1.49%) |
Oct 14, 2002 | 3.741 | 3.741 | 3.526 | 3.652 | 245,032 | -0.07(-1.92%) |
Oct 11, 2002 | 3.443 | 3.741 | 3.443 | 3.724 | 176,954 | +0.15(+4.29%) |
Oct 10, 2002 | 3.469 | 3.571 | 3.443 | 3.571 | 92,593 | +0.05(+1.35%) |
Oct 09, 2002 | 3.571 | 3.600 | 3.474 | 3.523 | 272,776 | -0.07(-2.03%) |
Oct 08, 2002 | 3.562 | 3.739 | 3.555 | 3.596 | 230,353 | +0.03(+0.95%) |
Oct 07, 2002 | 3.707 | 3.746 | 3.562 | 3.562 | 330,850 | -0.19(-4.99%) |
Oct 04, 2002 | 3.843 | 3.935 | 3.736 | 3.749 | 156,388 | -0.09(-2.43%) |
Oct 03, 2002 | 3.892 | 3.911 | 3.795 | 3.843 | 17,502 | +0.02(+0.62%) |
Oct 02, 2002 | 3.901 | 3.996 | 3.804 | 3.819 | 116,113 | -0.08(-2.14%) |
Oct 01, 2002 | 3.800 | 3.902 | 3.698 | 3.902 | 81,301 | +0.17(+4.60%) |
Sep 30, 2002 | 3.698 | 3.768 | 3.666 | 3.731 | 145,517 | -0.02(-0.50%) |
Sep 27, 2002 | 3.797 | 3.901 | 3.681 | 3.749 | 91,840 | -0.16(-4.01%) |
Sep 26, 2002 | 3.758 | 3.906 | 3.724 | 3.906 | 138,061 | +0.18(+4.89%) |
Sep 25, 2002 | 3.741 | 3.741 | 3.620 | 3.724 | 117,058 | +0.07(+1.86%) |
Sep 24, 2002 | 3.663 | 3.741 | 3.647 | 3.656 | 140,274 | -0.01(-0.37%) |
Sep 23, 2002 | 3.717 | 3.724 | 3.656 | 3.669 | 120,446 | -0.06(-1.55%) |
Sep 20, 2002 | 3.758 | 3.834 | 3.678 | 3.727 | 428,337 | +0.07(+1.95%) |
Sep 19, 2002 | 3.656 | 3.707 | 3.656 | 3.656 | 94,851 | -0.00(-0.09%) |
Sep 18, 2002 | 3.796 | 3.817 | 3.656 | 3.659 | 116,682 | -0.12(-3.15%) |
Sep 17, 2002 | 3.928 | 3.928 | 3.778 | 3.778 | 70,762 | -0.16(-4.06%) |
Sep 16, 2002 | 3.987 | 3.996 | 3.911 | 3.938 | 72,267 | -0.05(-1.15%) |
Sep 13, 2002 | 3.833 | 3.984 | 3.833 | 3.984 | 134,929 | +0.08(+2.09%) |
Sep 12, 2002 | 3.850 | 3.935 | 3.826 | 3.902 | 103,884 | +0.05(+1.32%) |
Sep 11, 2002 | 3.756 | 3.889 | 3.703 | 3.851 | 86,683 | +0.04(+1.12%) |
Sep 10, 2002 | 3.669 | 3.851 | 3.669 | 3.809 | 77,706 | -0.06(-1.50%) |
Sep 09, 2002 | 3.741 | 3.868 | 3.698 | 3.867 | 101,754 | +0.13(+3.36%) |
Sep 06, 2002 | 3.721 | 3.841 | 3.715 | 3.741 | 90,748 | +0.07(+1.99%) |
Sep 05, 2002 | 3.681 | 3.843 | 3.659 | 3.668 | 79,042 | -0.12(-3.23%) |
Sep 04, 2002 | 3.657 | 3.798 | 3.656 | 3.790 | 111,036 | +0.13(+3.63%) |
Sep 03, 2002 | 3.724 | 3.731 | 3.639 | 3.657 | 11,555,313 | -0.06(-1.56%) |
Aug 30, 2002 | 3.749 | 3.783 | 3.652 | 3.715 | 74,902 | -0.03(-0.91%) |
Aug 29, 2002 | 3.630 | 3.758 | 3.630 | 3.749 | 127,473 | +0.15(+4.06%) |
Aug 28, 2002 | 3.554 | 3.629 | 3.554 | 3.603 | 92,593 | +0.01(+0.24%) |
Aug 27, 2002 | 3.622 | 3.649 | 3.571 | 3.595 | 52,695 | -0.03(-0.75%) |
Aug 26, 2002 | 3.596 | 3.656 | 3.571 | 3.622 | 90,142 | +0.05(+1.33%) |
Aug 23, 2002 | 3.618 | 3.630 | 3.571 | 3.574 | 68,661 | -0.05(-1.27%) |
Aug 22, 2002 | 3.605 | 3.630 | 3.579 | 3.620 | 41,027 | +0.02(+0.66%) |
Aug 21, 2002 | 3.622 | 3.654 | 3.571 | 3.596 | 92,299 | +0.02(+0.66%) |
Aug 20, 2002 | 3.571 | 3.620 | 3.571 | 3.573 | 81,485 | -0.03(-0.89%) |
Aug 16, 2002 | 3.571 | 3.605 | 3.528 | 3.605 | 79,430 | +0.03(+0.95%) |
Aug 15, 2002 | 3.588 | 3.613 | 3.537 | 3.571 | 86,194 | +0.03(+0.72%) |
Aug 14, 2002 | 3.441 | 3.586 | 3.367 | 3.545 | 110,283 | +0.16(+4.77%) |
Aug 13, 2002 | 3.428 | 3.588 | 3.384 | 3.384 | 141,524 | -0.11(-3.07%) |
Aug 12, 2002 | 3.426 | 3.562 | 3.420 | 3.491 | 172,012 | +0.11(+3.33%) |
Aug 07, 2002 | 3.401 | 3.401 | 3.324 | 3.378 | 118,187 | +0.02(+0.45%) |
Aug 06, 2002 | 3.418 | 3.418 | 3.333 | 3.363 | 122,328 | +0.09(+2.59%) |
Aug 05, 2002 | 3.316 | 3.433 | 3.256 | 3.278 | 77,913 | +0.06(+1.74%) |
Aug 02, 2002 | 3.482 | 3.486 | 3.190 | 3.222 | 98,615 | -0.10(-3.06%) |