Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.147 | 3.151 | 3.094 | 3.103 | 3,359,744 | -0.06(-2.03%) |
Oct 30, 2002 | 3.153 | 3.181 | 3.126 | 3.167 | 1,555,727 | +0.03(+0.80%) |
Oct 29, 2002 | 3.163 | 3.187 | 3.129 | 3.142 | 3,467,112 | -0.05(-1.46%) |
Oct 28, 2002 | 3.205 | 3.240 | 3.174 | 3.188 | 1,180,496 | +0.00(+0.11%) |
Oct 25, 2002 | 3.167 | 3.190 | 3.112 | 3.185 | 3,158,427 | +0.03(+1.08%) |
Oct 24, 2002 | 3.122 | 3.183 | 3.117 | 3.151 | 6,533,270 | +0.03(+1.09%) |
Oct 23, 2002 | 3.086 | 3.117 | 3.076 | 3.117 | 2,874,348 | +0.03(+1.04%) |
Oct 22, 2002 | 3.024 | 3.085 | 3.015 | 3.085 | 2,046,155 | +0.04(+1.35%) |
Oct 21, 2002 | 3.042 | 3.067 | 3.026 | 3.044 | 7,774,720 | +0.00(+0.06%) |
Oct 18, 2002 | 3.004 | 3.044 | 3.002 | 3.042 | 1,266,055 | +0.01(+0.29%) |
Oct 17, 2002 | 3.049 | 3.061 | 2.976 | 3.033 | 2,447,669 | +0.06(+2.05%) |
Oct 16, 2002 | 2.936 | 2.977 | 2.934 | 2.972 | 1,540,628 | -0.04(-1.42%) |
Oct 15, 2002 | 2.992 | 3.015 | 2.958 | 3.015 | 1,932,635 | +0.12(+4.14%) |
Oct 14, 2002 | 2.906 | 2.908 | 2.865 | 2.895 | 1,113,390 | -0.03(-0.98%) |
Oct 11, 2002 | 2.913 | 2.949 | 2.904 | 2.924 | 2,515,334 | +0.07(+2.57%) |
Oct 10, 2002 | 2.757 | 2.850 | 2.713 | 2.850 | 3,506,257 | +0.09(+3.37%) |
Oct 09, 2002 | 2.804 | 2.816 | 2.743 | 2.757 | 2,640,597 | -0.10(-3.50%) |
Oct 08, 2002 | 2.843 | 2.895 | 2.827 | 2.858 | 6,637,843 | -0.22(-7.25%) |
Oct 07, 2002 | 3.119 | 3.128 | 3.065 | 3.081 | 2,460,531 | -0.01(-0.46%) |
Oct 04, 2002 | 3.154 | 3.162 | 3.069 | 3.095 | 3,578,396 | -0.06(-1.81%) |
Oct 03, 2002 | 3.151 | 3.183 | 3.133 | 3.153 | 2,169,741 | -0.01(-0.28%) |
Oct 02, 2002 | 3.183 | 3.233 | 3.131 | 3.162 | 1,462,897 | -0.04(-1.34%) |
Oct 01, 2002 | 3.167 | 3.210 | 3.126 | 3.205 | 2,916,289 | +0.04(+1.24%) |
Sep 30, 2002 | 3.140 | 3.247 | 3.131 | 3.165 | 2,267,603 | -0.01(-0.28%) |
Sep 27, 2002 | 3.174 | 3.185 | 3.162 | 3.174 | 2,406,288 | -0.02(-0.56%) |
Sep 26, 2002 | 3.151 | 3.196 | 3.151 | 3.192 | 2,007,570 | +0.04(+1.31%) |
Sep 25, 2002 | 3.158 | 3.165 | 3.115 | 3.151 | 1,451,713 | +0.03(+0.97%) |
Sep 24, 2002 | 3.128 | 3.174 | 3.101 | 3.120 | 1,702,799 | -0.06(-1.91%) |
Sep 23, 2002 | 3.174 | 3.183 | 3.131 | 3.181 | 2,414,117 | -0.02(-0.73%) |
Sep 20, 2002 | 3.179 | 3.219 | 3.147 | 3.205 | 2,286,616 | +0.03(+0.84%) |
Sep 19, 2002 | 3.147 | 3.217 | 3.147 | 3.178 | 1,381,253 | +0.01(+0.34%) |
Sep 18, 2002 | 3.162 | 3.190 | 3.151 | 3.167 | 1,003,785 | +0.01(+0.17%) |
Sep 17, 2002 | 3.196 | 3.203 | 3.154 | 3.162 | 1,195,594 | -0.01(-0.45%) |
Sep 16, 2002 | 3.153 | 3.183 | 3.131 | 3.176 | 1,084,311 | +0.02(+0.51%) |
Sep 13, 2002 | 3.135 | 3.171 | 3.115 | 3.160 | 843,291 | +0.01(+0.40%) |
Sep 12, 2002 | 3.194 | 3.196 | 3.122 | 3.147 | 2,021,550 | -0.06(-1.90%) |
Sep 11, 2002 | 3.264 | 3.265 | 3.203 | 3.208 | 2,467,242 | -0.06(-1.70%) |
Sep 10, 2002 | 3.297 | 3.330 | 3.238 | 3.264 | 1,612,766 | -0.02(-0.49%) |
Sep 09, 2002 | 3.233 | 3.287 | 3.219 | 3.280 | 1,624,510 | +0.03(+0.99%) |
Sep 06, 2002 | 3.281 | 3.281 | 3.235 | 3.247 | 1,122,897 | +0.00(+0.06%) |
Sep 05, 2002 | 3.237 | 3.267 | 3.233 | 3.246 | 8,667,782 | -0.01(-0.27%) |
Sep 04, 2002 | 3.231 | 3.289 | 3.231 | 3.255 | 1,972,339 | +0.01(+0.16%) |
Sep 03, 2002 | 3.238 | 3.280 | 3.237 | 3.249 | 2,117,734 | +0.00(+0.06%) |
Aug 30, 2002 | 3.228 | 3.272 | 3.197 | 3.247 | 11,184,235 | +0.02(+0.50%) |
Aug 29, 2002 | 3.176 | 3.264 | 3.176 | 3.231 | 1,812,405 | +0.03(+1.06%) |
Aug 28, 2002 | 3.149 | 3.215 | 3.120 | 3.197 | 1,425,989 | +0.02(+0.62%) |
Aug 27, 2002 | 3.205 | 3.224 | 3.154 | 3.178 | 1,106,120 | -0.04(-1.33%) |
Aug 26, 2002 | 3.169 | 3.238 | 3.151 | 3.221 | 798,554 | +0.05(+1.69%) |
Aug 23, 2002 | 3.185 | 3.196 | 3.156 | 3.167 | 770,593 | -0.04(-1.23%) |
Aug 22, 2002 | 3.165 | 3.244 | 3.158 | 3.206 | 1,383,489 | +0.03(+1.07%) |
Aug 21, 2002 | 3.228 | 3.237 | 3.160 | 3.172 | 3,361,421 | -0.02(-0.73%) |
Aug 20, 2002 | 3.219 | 3.228 | 3.172 | 3.196 | 1,761,517 | +0.02(+0.51%) |
Aug 16, 2002 | 3.190 | 3.247 | 3.174 | 3.179 | 4,654,319 | -0.03(-0.78%) |
Aug 15, 2002 | 3.201 | 3.244 | 3.151 | 3.205 | 2,076,353 | +0.02(+0.67%) |
Aug 14, 2002 | 3.158 | 3.183 | 3.106 | 3.183 | 2,064,050 | +0.03(+0.85%) |
Aug 13, 2002 | 3.104 | 3.203 | 3.101 | 3.156 | 3,638,790 | +0.06(+2.02%) |
Aug 12, 2002 | 3.011 | 3.117 | 3.011 | 3.094 | 4,724,780 | +0.15(+4.98%) |
Aug 07, 2002 | 2.772 | 2.961 | 2.754 | 2.947 | 15,190,428 | +0.06(+1.92%) |
Aug 06, 2002 | 2.870 | 2.954 | 2.861 | 2.892 | 1,508,194 | +0.05(+1.70%) |
Aug 05, 2002 | 2.897 | 2.924 | 2.825 | 2.843 | 1,371,746 | -0.06(-1.91%) |
Aug 02, 2002 | 2.890 | 2.917 | 2.858 | 2.899 | 1,117,864 | -0.03(-0.86%) |