Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.106 | 3.122 | 3.000 | 3.100 | 740,700 | -0.01(-0.32%) |
Sep 27, 2002 | 3.103 | 3.111 | 3.069 | 3.110 | 276,300 | -0.01(-0.21%) |
Sep 26, 2002 | 3.022 | 3.122 | 3.022 | 3.117 | 506,700 | +0.09(+3.13%) |
Sep 25, 2002 | 3.076 | 3.111 | 3.014 | 3.022 | 576,279 | +0.00(+0.00%) |
Sep 24, 2002 | 3.044 | 3.076 | 3.014 | 3.022 | 468,000 | -0.04(-1.45%) |
Sep 23, 2002 | 3.106 | 3.119 | 3.044 | 3.067 | 346,500 | -0.08(-2.47%) |
Sep 20, 2002 | 3.087 | 3.144 | 3.087 | 3.144 | 640,800 | +0.06(+1.80%) |
Sep 19, 2002 | 3.073 | 3.121 | 3.072 | 3.089 | 497,700 | +0.00(+0.00%) |
Sep 18, 2002 | 3.099 | 3.122 | 3.072 | 3.089 | 364,500 | -0.01(-0.36%) |
Sep 17, 2002 | 3.091 | 3.114 | 3.069 | 3.100 | 403,740 | +0.01(+0.36%) |
Sep 16, 2002 | 3.068 | 3.106 | 3.067 | 3.089 | 348,930 | +0.01(+0.36%) |
Sep 13, 2002 | 3.011 | 3.090 | 3.011 | 3.078 | 270,900 | +0.05(+1.50%) |
Sep 12, 2002 | 3.077 | 3.077 | 3.000 | 3.032 | 277,200 | +0.01(+0.33%) |
Sep 11, 2002 | 3.072 | 3.122 | 3.020 | 3.022 | 306,900 | -0.08(-2.51%) |
Sep 10, 2002 | 3.022 | 3.123 | 2.978 | 3.100 | 39,600,000 | +0.06(+1.82%) |
Sep 09, 2002 | 3.000 | 3.070 | 2.991 | 3.044 | 345,600 | +0.04(+1.48%) |
Sep 06, 2002 | 3.003 | 3.056 | 2.936 | 3.000 | 302,580 | +0.00(+0.15%) |
Sep 05, 2002 | 3.116 | 3.116 | 2.944 | 2.996 | 418,500 | -0.07(-2.42%) |
Sep 04, 2002 | 3.080 | 3.122 | 3.023 | 3.070 | 72,000 | -0.01(-0.47%) |
Sep 03, 2002 | 3.100 | 3.122 | 2.994 | 3.084 | 244,800 | -0.03(-0.89%) |
Aug 30, 2002 | 3.083 | 3.122 | 3.083 | 3.112 | 214,200 | +0.03(+0.83%) |
Aug 29, 2002 | 3.111 | 3.167 | 3.083 | 3.087 | 839,349 | -0.02(-0.57%) |
Aug 28, 2002 | 3.117 | 3.139 | 3.100 | 3.104 | 900,900 | -0.01(-0.46%) |
Aug 27, 2002 | 3.122 | 3.122 | 3.100 | 3.119 | 121,500 | +0.01(+0.18%) |
Aug 26, 2002 | 3.111 | 3.122 | 3.100 | 3.113 | 100,800 | +0.00(+0.04%) |
Aug 23, 2002 | 3.084 | 3.122 | 3.080 | 3.112 | 1,297,800 | +0.01(+0.21%) |
Aug 22, 2002 | 3.111 | 3.111 | 3.089 | 3.106 | 243,000 | -0.01(-0.18%) |
Aug 21, 2002 | 3.122 | 3.122 | 3.063 | 3.111 | 116,100 | -0.01(-0.32%) |
Aug 20, 2002 | 3.100 | 3.122 | 3.057 | 3.121 | 1,064,700 | +0.05(+1.48%) |
Aug 16, 2002 | 3.056 | 3.111 | 3.056 | 3.076 | 157,320 | +0.01(+0.29%) |
Aug 15, 2002 | 3.111 | 3.111 | 3.050 | 3.067 | 223,200 | -0.04(-1.39%) |
Aug 14, 2002 | 3.033 | 3.051 | 2.944 | 3.110 | 316,800 | +0.06(+2.12%) |
Aug 13, 2002 | 2.946 | 3.109 | 2.944 | 3.046 | 123,300 | +0.06(+2.12%) |
Aug 12, 2002 | 3.000 | 3.021 | 2.944 | 2.982 | 73,800 | -0.02(-0.70%) |
Aug 07, 2002 | 2.981 | 3.106 | 2.917 | 3.003 | 371,700 | +0.08(+2.74%) |
Aug 06, 2002 | 2.916 | 2.956 | 2.889 | 2.923 | 539,100 | +0.01(+0.42%) |
Aug 05, 2002 | 3.012 | 3.067 | 2.889 | 2.911 | 389,700 | -0.13(-4.20%) |
Aug 02, 2002 | 2.992 | 3.042 | 2.978 | 3.039 | 199,800 | +0.03(+0.96%) |
Aug 01, 2002 | 2.983 | 3.038 | 2.939 | 3.010 | 294,300 | +0.02(+0.56%) |
Jul 31, 2002 | 2.987 | 2.993 | 2.934 | 2.993 | 468,000 | +0.03(+1.13%) |
Jul 30, 2002 | 3.023 | 3.034 | 2.919 | 2.960 | 227,700 | -0.10(-3.13%) |
Jul 29, 2002 | 2.878 | 3.111 | 2.844 | 3.056 | 394,200 | +0.18(+6.14%) |
Jul 26, 2002 | 2.833 | 2.880 | 2.806 | 2.879 | 431,100 | +0.07(+2.37%) |
Jul 25, 2002 | 2.789 | 2.824 | 2.718 | 2.812 | 24,210,000 | +0.03(+1.24%) |
Jul 24, 2002 | 2.689 | 2.789 | 2.583 | 2.778 | 500,400 | +0.10(+3.69%) |
Jul 23, 2002 | 2.617 | 2.777 | 2.617 | 2.679 | 573,300 | -0.03(-1.19%) |
Jul 22, 2002 | 2.667 | 2.777 | 2.617 | 2.711 | 469,800 | +0.04(+1.67%) |
Jul 19, 2002 | 2.611 | 2.686 | 2.539 | 2.667 | 1,135,800 | +0.00(+0.00%) |
Jul 17, 2002 | 2.767 | 2.861 | 2.640 | 2.667 | 1,857,600 | -0.15(-5.40%) |
Jul 12, 2002 | 2.901 | 2.944 | 2.806 | 2.819 | 575,100 | -0.11(-3.68%) |
Jul 11, 2002 | 2.981 | 2.981 | 2.889 | 2.927 | 1,458,900 | +0.02(+0.76%) |
Jul 10, 2002 | 3.192 | 3.192 | 2.844 | 2.905 | 652,500 | -0.24(-7.73%) |
Jul 09, 2002 | 3.056 | 3.148 | 3.056 | 3.148 | 218,700 | +0.09(+3.02%) |
Jul 08, 2002 | 3.033 | 3.056 | 3.033 | 3.056 | 682,200 | +0.04(+1.33%) |
Jul 05, 2002 | 2.967 | 3.033 | 2.967 | 3.016 | 56,700 | +0.04(+1.23%) |
Jul 04, 2002 | 2.946 | 3.002 | 2.943 | 2.979 | 262,800 | +0.00(+0.00%) |
Jul 03, 2002 | 2.946 | 3.002 | 2.943 | 2.979 | 262,800 | -0.01(-0.26%) |
Jul 02, 2002 | 3.144 | 3.150 | 2.956 | 2.987 | 329,400 | -0.16(-5.02%) |