Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.981 | 2.995 | 2.881 | 2.929 | 1,686,755 | -0.10(-3.15%) |
Sep 27, 2002 | 3.137 | 3.138 | 3.024 | 3.024 | 778,561 | -0.11(-3.59%) |
Sep 26, 2002 | 3.059 | 3.159 | 3.059 | 3.137 | 353,891 | +0.10(+3.13%) |
Sep 25, 2002 | 3.042 | 3.064 | 2.990 | 3.042 | 954,738 | +0.03(+1.15%) |
Sep 24, 2002 | 3.042 | 3.069 | 3.007 | 3.007 | 691,242 | -0.05(-1.64%) |
Sep 23, 2002 | 3.059 | 3.068 | 3.016 | 3.057 | 912,040 | -0.01(-0.34%) |
Sep 20, 2002 | 3.003 | 3.080 | 3.003 | 3.068 | 820,105 | +0.06(+1.90%) |
Sep 19, 2002 | 3.115 | 3.115 | 2.968 | 3.010 | 1,117,066 | -0.11(-3.63%) |
Sep 18, 2002 | 3.124 | 3.125 | 3.081 | 3.124 | 1,238,620 | -0.01(-0.28%) |
Sep 17, 2002 | 3.284 | 3.293 | 3.126 | 3.133 | 927,426 | -0.13(-4.11%) |
Sep 16, 2002 | 3.258 | 3.267 | 3.241 | 3.267 | 159,251 | +0.00(+0.00%) |
Sep 13, 2002 | 3.276 | 3.284 | 3.244 | 3.267 | 268,111 | +0.00(+0.08%) |
Sep 12, 2002 | 3.345 | 3.354 | 3.263 | 3.264 | 950,891 | -0.08(-2.41%) |
Sep 11, 2002 | 3.358 | 3.370 | 3.335 | 3.345 | 248,493 | +0.00(+0.10%) |
Sep 10, 2002 | 3.284 | 3.349 | 3.283 | 3.341 | 650,468 | +0.07(+2.01%) |
Sep 09, 2002 | 3.219 | 3.307 | 3.211 | 3.276 | 660,469 | +0.06(+1.89%) |
Sep 06, 2002 | 3.228 | 3.241 | 3.211 | 3.215 | 294,653 | +0.01(+0.24%) |
Sep 05, 2002 | 3.284 | 3.284 | 3.180 | 3.207 | 758,943 | -0.06(-1.86%) |
Sep 04, 2002 | 3.206 | 3.284 | 3.206 | 3.268 | 340,043 | +0.05(+1.45%) |
Sep 03, 2002 | 3.250 | 3.270 | 3.215 | 3.221 | 784,331 | -0.04(-1.33%) |
Aug 30, 2002 | 3.207 | 3.293 | 3.207 | 3.264 | 589,306 | +0.06(+1.78%) |
Aug 29, 2002 | 3.250 | 3.254 | 3.207 | 3.207 | 365,046 | -0.05(-1.46%) |
Aug 28, 2002 | 3.294 | 3.294 | 3.246 | 3.255 | 275,035 | -0.06(-1.80%) |
Aug 27, 2002 | 3.380 | 3.407 | 3.293 | 3.315 | 878,574 | -0.07(-1.95%) |
Aug 26, 2002 | 3.336 | 3.400 | 3.322 | 3.380 | 455,058 | +0.05(+1.46%) |
Aug 23, 2002 | 3.378 | 3.378 | 3.309 | 3.332 | 423,515 | -0.05(-1.36%) |
Aug 22, 2002 | 3.397 | 3.427 | 3.354 | 3.378 | 786,254 | -0.02(-0.56%) |
Aug 21, 2002 | 3.332 | 3.432 | 3.332 | 3.397 | 502,372 | +0.05(+1.63%) |
Aug 20, 2002 | 3.384 | 3.384 | 3.328 | 3.342 | 263,495 | -0.01(-0.34%) |
Aug 16, 2002 | 3.345 | 3.393 | 3.330 | 3.354 | 338,120 | +0.00(+0.00%) |
Aug 15, 2002 | 3.367 | 3.397 | 3.327 | 3.354 | 1,024,747 | +0.01(+0.16%) |
Aug 14, 2002 | 3.232 | 3.348 | 3.205 | 3.348 | 574,689 | +0.12(+3.79%) |
Aug 13, 2002 | 3.232 | 3.293 | 3.215 | 3.226 | 477,753 | -0.05(-1.43%) |
Aug 12, 2002 | 3.280 | 3.315 | 3.224 | 3.273 | 496,986 | +0.02(+0.67%) |
Aug 07, 2002 | 3.138 | 3.268 | 3.062 | 3.251 | 1,157,841 | +0.12(+3.90%) |
Aug 06, 2002 | 2.972 | 3.129 | 2.972 | 3.129 | 1,293,243 | +0.17(+5.89%) |
Aug 05, 2002 | 3.033 | 3.065 | 2.955 | 2.955 | 834,338 | -0.10(-3.26%) |
Aug 02, 2002 | 3.163 | 3.241 | 2.988 | 3.055 | 1,485,190 | -0.11(-3.42%) |
Aug 01, 2002 | 3.263 | 3.323 | 3.163 | 3.163 | 1,250,545 | -0.10(-3.05%) |
Jul 31, 2002 | 3.245 | 3.275 | 3.228 | 3.263 | 1,321,708 | +0.01(+0.16%) |
Jul 30, 2002 | 3.232 | 3.267 | 3.219 | 3.257 | 1,374,022 | -0.03(-0.82%) |
Jul 29, 2002 | 3.141 | 3.284 | 3.139 | 3.284 | 1,370,560 | +0.16(+5.28%) |
Jul 26, 2002 | 3.310 | 3.332 | 3.085 | 3.120 | 2,570,715 | -0.23(-6.93%) |
Jul 25, 2002 | 3.401 | 3.458 | 3.284 | 3.352 | 1,809,848 | -0.07(-1.95%) |
Jul 24, 2002 | 3.232 | 3.432 | 3.219 | 3.419 | 1,357,866 | +0.10(+3.03%) |
Jul 23, 2002 | 3.527 | 3.592 | 3.318 | 3.318 | 1,879,857 | -0.21(-6.08%) |
Jul 22, 2002 | 3.575 | 3.596 | 3.492 | 3.533 | 2,172,202 | -0.06(-1.76%) |
Jul 19, 2002 | 3.622 | 3.635 | 3.566 | 3.596 | 666,239 | -0.00(-0.02%) |
Jul 17, 2002 | 3.566 | 3.614 | 3.566 | 3.597 | 1,093,217 | +0.03(+0.75%) |
Jul 12, 2002 | 3.564 | 3.605 | 3.510 | 3.570 | 2,709,194 | +0.01(+0.41%) |
Jul 11, 2002 | 3.553 | 3.596 | 3.536 | 3.555 | 1,130,529 | -0.01(-0.17%) |
Jul 10, 2002 | 3.544 | 3.605 | 3.544 | 3.562 | 844,723 | +0.02(+0.49%) |
Jul 09, 2002 | 3.615 | 3.615 | 3.544 | 3.544 | 896,653 | -0.05(-1.49%) |
Jul 08, 2002 | 3.532 | 3.598 | 3.532 | 3.598 | 1,034,363 | +0.09(+2.49%) |
Jul 05, 2002 | 3.449 | 3.523 | 3.449 | 3.510 | 600,846 | +0.04(+1.15%) |
Jul 04, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.00(+0.00%) |
Jul 03, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.03(+0.86%) |
Jul 02, 2002 | 3.428 | 3.488 | 3.416 | 3.441 | 893,576 | +0.02(+0.53%) |