Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.048 | 3.091 | 3.048 | 3.087 | 5,108,012 | +0.04(+1.44%) |
Oct 30, 2002 | 3.074 | 3.096 | 3.031 | 3.043 | 4,427,247 | -0.02(-0.80%) |
Oct 29, 2002 | 3.123 | 3.125 | 3.063 | 3.067 | 3,178,420 | -0.05(-1.69%) |
Oct 28, 2002 | 3.131 | 3.139 | 3.110 | 3.120 | 4,352,113 | +0.01(+0.37%) |
Oct 25, 2002 | 3.095 | 3.110 | 3.074 | 3.109 | 52,708,036 | +0.01(+0.48%) |
Oct 24, 2002 | 3.104 | 3.148 | 3.082 | 3.094 | 8,582,417 | -0.01(-0.23%) |
Oct 23, 2002 | 3.145 | 3.145 | 3.075 | 3.101 | 3,206,880 | -0.04(-1.12%) |
Oct 22, 2002 | 3.193 | 3.193 | 3.121 | 3.136 | 3,867,153 | -0.05(-1.65%) |
Oct 21, 2002 | 3.205 | 3.211 | 3.167 | 3.189 | 2,721,920 | -0.02(-0.52%) |
Oct 18, 2002 | 3.205 | 3.206 | 3.159 | 3.205 | 2,866,497 | +0.00(+0.08%) |
Oct 17, 2002 | 3.206 | 3.224 | 3.180 | 3.203 | 3,696,393 | +0.00(+0.03%) |
Oct 16, 2002 | 3.241 | 3.249 | 3.175 | 3.202 | 3,237,616 | -0.04(-1.33%) |
Oct 15, 2002 | 3.250 | 3.284 | 3.218 | 3.245 | 4,638,990 | +0.04(+1.15%) |
Oct 14, 2002 | 3.259 | 3.259 | 3.189 | 3.208 | 3,135,160 | -0.04(-1.30%) |
Oct 11, 2002 | 3.171 | 3.285 | 3.171 | 3.250 | 3,623,535 | +0.10(+3.04%) |
Oct 10, 2002 | 3.039 | 3.172 | 2.978 | 3.154 | 5,835,451 | +0.08(+2.60%) |
Oct 09, 2002 | 3.189 | 3.190 | 3.074 | 3.074 | 6,051,748 | -0.12(-3.85%) |
Oct 08, 2002 | 3.189 | 3.225 | 3.142 | 3.197 | 4,790,398 | -0.05(-1.46%) |
Oct 07, 2002 | 3.338 | 3.338 | 3.233 | 3.245 | 2,778,840 | -0.08(-2.53%) |
Oct 04, 2002 | 3.373 | 3.382 | 3.320 | 3.329 | 3,082,794 | -0.05(-1.56%) |
Oct 03, 2002 | 3.382 | 3.400 | 3.356 | 3.382 | 3,902,444 | -0.01(-0.36%) |
Oct 02, 2002 | 3.400 | 3.403 | 3.369 | 3.394 | 3,228,509 | -0.00(-0.03%) |
Oct 01, 2002 | 3.413 | 3.413 | 3.367 | 3.395 | 2,978,061 | -0.02(-0.51%) |
Sep 30, 2002 | 3.426 | 3.430 | 3.392 | 3.413 | 4,876,916 | -0.01(-0.38%) |
Sep 27, 2002 | 3.493 | 3.493 | 3.413 | 3.426 | 4,596,869 | -0.06(-1.69%) |
Sep 26, 2002 | 3.487 | 3.494 | 3.461 | 3.485 | 4,144,923 | +0.01(+0.30%) |
Sep 25, 2002 | 3.522 | 3.522 | 3.452 | 3.474 | 3,391,301 | -0.04(-1.13%) |
Sep 24, 2002 | 3.575 | 3.576 | 3.498 | 3.514 | 12,712,541 | -0.07(-1.96%) |
Sep 23, 2002 | 3.592 | 3.593 | 3.568 | 3.584 | 1,728,095 | +0.00(+0.02%) |
Sep 20, 2002 | 3.588 | 3.592 | 3.571 | 3.583 | 1,691,666 | +0.01(+0.22%) |
Sep 19, 2002 | 3.588 | 3.601 | 3.575 | 3.575 | 3,391,301 | -0.02(-0.44%) |
Sep 18, 2002 | 3.597 | 3.598 | 3.562 | 3.591 | 1,359,252 | +0.00(+0.07%) |
Sep 17, 2002 | 3.628 | 3.637 | 3.578 | 3.588 | 2,043,432 | -0.03(-0.90%) |
Sep 16, 2002 | 3.672 | 3.677 | 3.597 | 3.621 | 3,650,857 | -0.05(-1.36%) |
Sep 13, 2002 | 3.709 | 3.709 | 3.650 | 3.671 | 4,627,606 | -0.04(-1.02%) |
Sep 12, 2002 | 3.773 | 3.773 | 3.685 | 3.709 | 6,543,538 | -0.06(-1.65%) |
Sep 11, 2002 | 3.768 | 3.783 | 3.760 | 3.771 | 1,183,938 | +0.01(+0.28%) |
Sep 10, 2002 | 3.788 | 3.790 | 3.745 | 3.761 | 2,348,524 | -0.02(-0.60%) |
Sep 09, 2002 | 3.789 | 3.790 | 3.770 | 3.783 | 2,302,988 | -0.01(-0.14%) |
Sep 06, 2002 | 3.786 | 3.792 | 3.773 | 3.789 | 4,759,661 | +0.01(+0.30%) |
Sep 05, 2002 | 3.821 | 3.821 | 3.770 | 3.777 | 3,090,763 | -0.02(-0.46%) |
Sep 04, 2002 | 3.786 | 3.802 | 3.777 | 3.795 | 2,938,217 | +0.02(+0.47%) |
Sep 03, 2002 | 3.823 | 3.826 | 3.770 | 3.777 | 5,863,911 | -0.06(-1.49%) |
Aug 30, 2002 | 3.790 | 3.834 | 3.790 | 3.834 | 2,575,066 | +0.04(+1.16%) |
Aug 29, 2002 | 3.800 | 3.834 | 3.782 | 3.790 | 2,032,048 | -0.03(-0.83%) |
Aug 28, 2002 | 3.777 | 3.851 | 3.754 | 3.822 | 2,589,865 | +0.04(+1.19%) |
Aug 27, 2002 | 3.778 | 3.786 | 3.761 | 3.777 | 2,266,559 | -0.00(-0.02%) |
Aug 26, 2002 | 3.746 | 3.778 | 3.709 | 3.778 | 2,999,690 | +0.05(+1.44%) |
Aug 23, 2002 | 3.698 | 3.732 | 3.681 | 3.725 | 1,140,679 | +0.03(+0.83%) |
Aug 22, 2002 | 3.659 | 3.703 | 3.634 | 3.694 | 2,907,480 | +0.04(+0.96%) |
Aug 21, 2002 | 3.650 | 3.663 | 3.628 | 3.659 | 1,681,420 | +0.02(+0.60%) |
Aug 20, 2002 | 3.628 | 3.645 | 3.628 | 3.637 | 4,500,105 | -0.02(-0.46%) |
Aug 16, 2002 | 3.623 | 3.660 | 3.604 | 3.653 | 33,127,514 | +0.03(+0.85%) |
Aug 15, 2002 | 3.619 | 3.648 | 3.597 | 3.623 | 4,204,120 | +0.02(+0.46%) |
Aug 14, 2002 | 3.636 | 3.649 | 3.566 | 3.606 | 4,553,610 | -0.10(-2.73%) |
Aug 13, 2002 | 3.716 | 3.768 | 3.689 | 3.707 | 7,681,940 | -0.01(-0.35%) |
Aug 12, 2002 | 3.628 | 3.720 | 3.606 | 3.720 | 4,598,008 | +0.12(+3.29%) |
Aug 07, 2002 | 3.582 | 3.609 | 3.540 | 3.602 | 9,191,462 | +0.02(+0.54%) |
Aug 06, 2002 | 3.610 | 3.645 | 3.544 | 3.582 | 14,843,631 | -0.12(-3.14%) |
Aug 05, 2002 | 3.830 | 3.830 | 3.685 | 3.698 | 121,012,192 | -0.12(-3.17%) |
Aug 02, 2002 | 3.884 | 3.884 | 3.808 | 3.819 | 2,658,170 | -0.04(-1.11%) |