Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.984 | 3.005 | 2.720 | 2.749 | 6,491,801 | -0.30(-9.96%) |
Oct 30, 2002 | 3.159 | 3.160 | 2.964 | 3.054 | 1,460,770 | -0.12(-3.73%) |
Oct 29, 2002 | 3.141 | 3.194 | 3.082 | 3.172 | 564,551 | +0.03(+0.81%) |
Oct 28, 2002 | 3.235 | 3.248 | 3.137 | 3.147 | 453,970 | -0.10(-3.06%) |
Oct 25, 2002 | 3.188 | 3.246 | 3.182 | 3.246 | 338,465 | +0.05(+1.55%) |
Oct 24, 2002 | 3.241 | 3.295 | 3.196 | 3.196 | 599,297 | -0.03(-1.05%) |
Oct 23, 2002 | 3.174 | 3.235 | 3.162 | 3.230 | 319,672 | +0.04(+1.10%) |
Oct 22, 2002 | 3.203 | 3.267 | 3.173 | 3.195 | 663,676 | -0.01(-0.17%) |
Oct 21, 2002 | 3.140 | 3.214 | 3.080 | 3.200 | 294,441 | +0.08(+2.50%) |
Oct 18, 2002 | 3.107 | 3.166 | 3.062 | 3.122 | 396,217 | +0.01(+0.44%) |
Oct 17, 2002 | 3.113 | 3.137 | 3.024 | 3.109 | 466,722 | +0.01(+0.17%) |
Oct 16, 2002 | 3.157 | 3.169 | 3.080 | 3.103 | 1,216,772 | -0.09(-2.75%) |
Oct 15, 2002 | 3.066 | 3.195 | 3.066 | 3.191 | 1,131,848 | +0.14(+4.46%) |
Oct 14, 2002 | 3.048 | 3.083 | 3.021 | 3.055 | 990,857 | +0.01(+0.17%) |
Oct 11, 2002 | 3.073 | 3.134 | 3.035 | 3.049 | 139,646,704 | -0.01(-0.45%) |
Oct 10, 2002 | 3.110 | 3.111 | 2.989 | 3.063 | 1,547,848 | -0.08(-2.49%) |
Oct 09, 2002 | 3.118 | 3.142 | 2.979 | 3.141 | 1,914,362 | -0.02(-0.57%) |
Oct 08, 2002 | 3.068 | 3.178 | 3.067 | 3.159 | 801,903 | +0.09(+3.00%) |
Oct 07, 2002 | 3.169 | 3.169 | 3.058 | 3.067 | 606,871 | -0.10(-3.30%) |
Oct 04, 2002 | 3.190 | 3.194 | 3.116 | 3.172 | 1,142,736 | -0.02(-0.69%) |
Oct 03, 2002 | 3.161 | 3.247 | 3.158 | 3.194 | 987,467 | +0.03(+0.80%) |
Oct 02, 2002 | 3.179 | 3.311 | 3.132 | 3.169 | 1,464,160 | -0.01(-0.27%) |
Oct 01, 2002 | 3.063 | 3.197 | 3.063 | 3.177 | 1,162,007 | +0.10(+3.26%) |
Sep 30, 2002 | 3.131 | 3.131 | 2.969 | 3.077 | 1,336,045 | -0.05(-1.72%) |
Sep 27, 2002 | 3.174 | 3.175 | 3.124 | 3.131 | 772,080 | -0.04(-1.40%) |
Sep 26, 2002 | 3.041 | 3.176 | 3.032 | 3.175 | 1,316,939 | +0.12(+4.09%) |
Sep 25, 2002 | 2.890 | 3.059 | 2.890 | 3.050 | 1,815,407 | +0.16(+5.36%) |
Sep 24, 2002 | 2.889 | 2.905 | 2.861 | 2.895 | 1,089,623 | +0.01(+0.22%) |
Sep 23, 2002 | 2.918 | 2.926 | 2.889 | 2.889 | 875,660 | -0.03(-1.09%) |
Sep 20, 2002 | 2.962 | 2.962 | 2.915 | 2.921 | 1,134,215 | +0.01(+0.18%) |
Sep 19, 2002 | 2.925 | 2.985 | 2.915 | 2.915 | 603,084 | -0.01(-0.36%) |
Sep 18, 2002 | 2.915 | 2.984 | 2.894 | 2.926 | 2,299,673 | +0.01(+0.36%) |
Sep 17, 2002 | 2.976 | 2.983 | 2.915 | 2.915 | 1,263,139 | -0.05(-1.78%) |
Sep 16, 2002 | 3.010 | 3.042 | 2.961 | 2.968 | 880,058 | -0.02(-0.57%) |
Sep 13, 2002 | 2.979 | 3.022 | 2.917 | 2.985 | 772,553 | +0.02(+0.64%) |
Sep 12, 2002 | 3.053 | 3.053 | 2.952 | 2.966 | 1,067,942 | -0.09(-3.01%) |
Sep 11, 2002 | 3.078 | 3.098 | 3.011 | 3.058 | 965,692 | -0.02(-0.52%) |
Sep 10, 2002 | 3.097 | 3.097 | 3.010 | 3.074 | 1,491,142 | -0.02(-0.65%) |
Sep 09, 2002 | 3.061 | 3.101 | 3.021 | 3.094 | 799,096 | +0.03(+1.10%) |
Sep 06, 2002 | 3.053 | 3.061 | 2.994 | 3.060 | 417,519 | +0.06(+2.15%) |
Sep 05, 2002 | 3.008 | 3.039 | 2.988 | 2.995 | 684,978 | -0.04(-1.18%) |
Sep 04, 2002 | 3.125 | 3.126 | 2.890 | 3.031 | 4,890,001 | -0.09(-2.88%) |
Sep 03, 2002 | 3.166 | 3.206 | 3.100 | 3.121 | 589,356 | -0.07(-2.28%) |
Aug 30, 2002 | 3.283 | 3.289 | 3.192 | 3.194 | 753,618 | -0.07(-2.26%) |
Aug 29, 2002 | 3.222 | 3.292 | 3.174 | 3.268 | 678,351 | +0.04(+1.21%) |
Aug 28, 2002 | 3.289 | 3.297 | 3.222 | 3.229 | 575,391 | -0.06(-1.83%) |
Aug 27, 2002 | 3.337 | 3.393 | 3.286 | 3.289 | 844,507 | -0.05(-1.46%) |
Aug 26, 2002 | 3.282 | 3.339 | 3.210 | 3.338 | 450,183 | +0.06(+1.74%) |
Aug 23, 2002 | 3.322 | 3.361 | 3.281 | 3.281 | 364,899 | -0.06(-1.80%) |
Aug 22, 2002 | 3.384 | 3.385 | 3.304 | 3.341 | 568,527 | -0.04(-1.31%) |
Aug 21, 2002 | 3.342 | 3.422 | 3.328 | 3.385 | 452,644 | +0.04(+1.10%) |
Aug 20, 2002 | 3.365 | 3.423 | 3.317 | 3.348 | 623,468 | +0.13(+3.93%) |
Aug 16, 2002 | 3.200 | 3.222 | 3.173 | 3.222 | 395,271 | +0.01(+0.20%) |
Aug 15, 2002 | 3.169 | 3.232 | 3.159 | 3.215 | 982,260 | +0.05(+1.74%) |
Aug 14, 2002 | 3.082 | 3.166 | 3.082 | 3.160 | 1,141,315 | +0.08(+2.57%) |
Aug 13, 2002 | 3.264 | 3.264 | 3.080 | 3.081 | 1,097,779 | -0.17(-5.17%) |
Aug 12, 2002 | 3.216 | 3.294 | 3.169 | 3.249 | 1,507,843 | +0.01(+0.20%) |
Aug 07, 2002 | 3.258 | 3.314 | 3.129 | 3.243 | 1,009,243 | -0.02(-0.49%) |
Aug 06, 2002 | 3.169 | 3.258 | 3.154 | 3.258 | 1,832,448 | +0.09(+2.83%) |
Aug 05, 2002 | 3.157 | 3.286 | 3.157 | 3.169 | 764,411 | +0.01(+0.30%) |
Aug 02, 2002 | 3.280 | 3.281 | 3.116 | 3.159 | 1,179,280 | -0.13(-3.86%) |