Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.693 | 3.856 | 3.689 | 3.756 | 351,780 | +0.06(+1.61%) |
Oct 30, 2002 | 3.736 | 3.738 | 3.675 | 3.697 | 210,320 | -0.05(-1.40%) |
Oct 29, 2002 | 3.761 | 3.763 | 3.690 | 3.749 | 256,000 | -0.01(-0.18%) |
Oct 28, 2002 | 3.664 | 3.787 | 3.638 | 3.756 | 604,640 | +0.12(+3.35%) |
Oct 25, 2002 | 3.700 | 3.812 | 3.582 | 3.634 | 1,230,000 | +0.23(+6.72%) |
Oct 24, 2002 | 3.500 | 3.586 | 3.344 | 3.406 | 286,000 | -0.09(-2.47%) |
Oct 23, 2002 | 3.449 | 3.500 | 3.375 | 3.492 | 1,556,400 | +0.05(+1.56%) |
Oct 22, 2002 | 3.409 | 3.461 | 3.344 | 3.438 | 122,000 | -0.00(-0.07%) |
Oct 21, 2002 | 3.367 | 3.450 | 3.210 | 3.441 | 383,528 | +0.07(+1.94%) |
Oct 18, 2002 | 3.127 | 3.377 | 3.116 | 3.375 | 812,400 | +0.24(+7.81%) |
Oct 17, 2002 | 3.074 | 3.178 | 3.054 | 3.131 | 300,000 | +0.09(+2.98%) |
Oct 16, 2002 | 3.000 | 3.059 | 2.969 | 3.040 | 230,076 | +0.04(+1.35%) |
Oct 15, 2002 | 2.938 | 3.000 | 2.875 | 2.999 | 566,000 | +0.09(+3.20%) |
Oct 14, 2002 | 2.959 | 2.960 | 2.875 | 2.906 | 144,400 | -0.06(-1.86%) |
Oct 11, 2002 | 2.821 | 3.009 | 2.821 | 2.961 | 253,600 | +0.13(+4.73%) |
Oct 10, 2002 | 2.791 | 2.884 | 2.728 | 2.828 | 497,600 | +0.03(+1.05%) |
Oct 09, 2002 | 2.972 | 3.013 | 2.793 | 2.798 | 212,152 | -0.18(-6.12%) |
Oct 08, 2002 | 2.819 | 2.987 | 2.812 | 2.981 | 286,800 | +0.13(+4.67%) |
Oct 07, 2002 | 3.036 | 3.124 | 2.804 | 2.848 | 678,400 | -0.21(-6.73%) |
Oct 04, 2002 | 3.201 | 3.283 | 2.988 | 3.053 | 448,000 | -0.21(-6.34%) |
Oct 03, 2002 | 3.259 | 3.322 | 3.206 | 3.260 | 441,600 | +0.01(+0.17%) |
Oct 02, 2002 | 3.447 | 3.451 | 3.228 | 3.254 | 512,400 | -0.17(-4.96%) |
Oct 01, 2002 | 3.654 | 3.656 | 3.404 | 3.424 | 516,000 | -0.20(-5.62%) |
Sep 30, 2002 | 3.696 | 3.735 | 3.580 | 3.628 | 252,592 | -0.03(-0.94%) |
Sep 27, 2002 | 3.718 | 3.725 | 3.653 | 3.663 | 131,600 | -0.04(-1.20%) |
Sep 26, 2002 | 3.653 | 3.763 | 3.593 | 3.707 | 323,200 | +0.07(+1.91%) |
Sep 25, 2002 | 3.502 | 3.638 | 3.502 | 3.638 | 92,580 | +0.14(+3.85%) |
Sep 24, 2002 | 3.472 | 3.556 | 3.434 | 3.502 | 152,000 | +0.02(+0.68%) |
Sep 23, 2002 | 3.510 | 3.539 | 3.434 | 3.479 | 130,404 | -0.05(-1.49%) |
Sep 20, 2002 | 3.624 | 3.624 | 3.483 | 3.531 | 283,600 | -0.04(-0.98%) |
Sep 19, 2002 | 3.681 | 3.712 | 3.513 | 3.566 | 488,004 | -0.12(-3.27%) |
Sep 18, 2002 | 3.811 | 3.811 | 3.656 | 3.687 | 286,000 | -0.11(-2.99%) |
Sep 17, 2002 | 3.841 | 3.841 | 3.708 | 3.801 | 76,400 | +0.01(+0.15%) |
Sep 16, 2002 | 3.796 | 3.828 | 3.694 | 3.795 | 192,400 | +0.02(+0.60%) |
Sep 13, 2002 | 3.757 | 3.793 | 3.749 | 3.772 | 115,200 | -0.02(-0.45%) |
Sep 12, 2002 | 3.744 | 3.808 | 3.673 | 3.789 | 8,200,000 | +0.02(+0.65%) |
Sep 11, 2002 | 3.748 | 3.906 | 3.737 | 3.765 | 189,200 | +0.05(+1.36%) |
Sep 10, 2002 | 3.656 | 3.734 | 3.625 | 3.714 | 81,200 | +0.11(+3.02%) |
Sep 09, 2002 | 3.741 | 3.741 | 3.563 | 3.606 | 217,300 | -0.12(-3.35%) |
Sep 06, 2002 | 3.544 | 3.731 | 3.500 | 3.731 | 167,044 | +0.19(+5.44%) |
Sep 05, 2002 | 3.631 | 3.631 | 3.444 | 3.538 | 171,200 | -0.09(-2.56%) |
Sep 04, 2002 | 3.657 | 3.687 | 3.596 | 3.631 | 296,596 | +0.01(+0.16%) |
Sep 03, 2002 | 3.759 | 3.759 | 3.594 | 3.626 | 148,400 | -0.14(-3.62%) |
Aug 30, 2002 | 3.882 | 3.882 | 3.728 | 3.762 | 129,448 | -0.09(-2.31%) |
Aug 29, 2002 | 3.726 | 3.884 | 3.704 | 3.851 | 149,604 | +0.12(+3.32%) |
Aug 28, 2002 | 3.782 | 3.916 | 3.727 | 3.727 | 110,400 | -0.13(-3.29%) |
Aug 27, 2002 | 3.956 | 3.985 | 3.788 | 3.854 | 135,600 | -0.13(-3.16%) |
Aug 26, 2002 | 3.891 | 3.994 | 3.891 | 3.979 | 247,420 | +0.09(+2.28%) |
Aug 23, 2002 | 3.969 | 3.969 | 3.812 | 3.891 | 13,680,000 | -0.04(-1.06%) |
Aug 22, 2002 | 4.062 | 4.062 | 3.875 | 3.933 | 148,800 | -0.07(-1.69%) |
Aug 21, 2002 | 4.094 | 4.113 | 3.944 | 4.000 | 113,200 | +0.01(+0.31%) |
Aug 20, 2002 | 4.000 | 4.094 | 3.925 | 3.987 | 349,008 | +0.12(+3.00%) |
Aug 16, 2002 | 3.612 | 4.000 | 3.612 | 3.871 | 1,026,004 | +0.27(+7.39%) |
Aug 15, 2002 | 3.316 | 3.609 | 3.309 | 3.605 | 510,000 | +0.31(+9.55%) |
Aug 14, 2002 | 3.221 | 3.325 | 3.212 | 3.291 | 275,380 | +0.07(+2.07%) |
Aug 13, 2002 | 3.281 | 3.331 | 3.197 | 3.224 | 223,412 | -0.06(-1.75%) |
Aug 12, 2002 | 3.206 | 3.328 | 3.198 | 3.281 | 27,840,000 | -0.12(-3.55%) |
Aug 07, 2002 | 3.453 | 3.484 | 3.338 | 3.402 | 51,200 | -0.06(-1.59%) |
Aug 06, 2002 | 3.546 | 3.556 | 3.388 | 3.457 | 96,000 | -0.03(-0.81%) |
Aug 05, 2002 | 3.578 | 3.579 | 3.484 | 3.485 | 5,200,000 | -0.09(-2.62%) |
Aug 02, 2002 | 3.647 | 3.688 | 3.579 | 3.579 | 75,812 | -0.09(-2.52%) |