Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.495 | 3.495 | 3.454 | 3.478 | 88,633 | -0.00(-0.14%) |
Sep 27, 2002 | 3.521 | 3.561 | 3.483 | 3.483 | 102,204 | -0.01(-0.40%) |
Sep 26, 2002 | 3.488 | 3.521 | 3.483 | 3.497 | 78,879 | +0.01(+0.41%) |
Sep 25, 2002 | 3.504 | 3.511 | 3.483 | 3.483 | 71,246 | -0.02(-0.61%) |
Sep 24, 2002 | 3.535 | 3.549 | 3.502 | 3.504 | 67,429 | -0.03(-0.80%) |
Sep 23, 2002 | 3.530 | 3.561 | 3.504 | 3.532 | 41,984 | -0.01(-0.40%) |
Sep 20, 2002 | 3.535 | 3.549 | 3.492 | 3.546 | 55,555 | +0.03(+0.94%) |
Sep 19, 2002 | 3.537 | 3.549 | 3.495 | 3.513 | 10,008,398 | -0.04(-1.00%) |
Sep 18, 2002 | 3.542 | 3.549 | 3.528 | 3.549 | 33,926 | +0.02(+0.60%) |
Sep 17, 2002 | 3.561 | 3.561 | 3.528 | 3.528 | 47,497 | -0.03(-0.93%) |
Sep 16, 2002 | 3.525 | 3.561 | 3.525 | 3.561 | 42,408 | +0.01(+0.33%) |
Sep 13, 2002 | 3.535 | 3.556 | 3.518 | 3.549 | 34,774 | +0.01(+0.40%) |
Sep 12, 2002 | 3.532 | 3.535 | 3.495 | 3.535 | 42,408 | +0.00(+0.07%) |
Sep 11, 2002 | 3.485 | 3.532 | 3.485 | 3.532 | 63,188 | +0.01(+0.20%) |
Sep 10, 2002 | 3.504 | 3.525 | 3.504 | 3.525 | 28,413 | +0.02(+0.61%) |
Sep 09, 2002 | 3.497 | 3.516 | 3.497 | 3.504 | 23,748 | +0.01(+0.34%) |
Sep 06, 2002 | 3.513 | 3.513 | 3.490 | 3.492 | 24,172 | -0.02(-0.60%) |
Sep 05, 2002 | 3.513 | 3.513 | 3.506 | 3.513 | 15,691 | -0.02(-0.60%) |
Sep 04, 2002 | 3.490 | 3.535 | 3.490 | 3.535 | 44,104 | +0.06(+1.63%) |
Sep 03, 2002 | 3.506 | 3.506 | 3.459 | 3.478 | 77,183 | -0.00(-0.14%) |
Aug 30, 2002 | 3.504 | 3.513 | 3.473 | 3.483 | 49,617 | -0.02(-0.67%) |
Aug 29, 2002 | 3.523 | 3.537 | 3.502 | 3.506 | 84,816 | -0.02(-0.47%) |
Aug 28, 2002 | 3.525 | 3.549 | 3.523 | 3.523 | 31,382 | -0.04(-1.06%) |
Aug 27, 2002 | 3.563 | 3.563 | 3.544 | 3.561 | 44,104 | -0.01(-0.40%) |
Aug 26, 2002 | 3.554 | 3.575 | 3.542 | 3.575 | 48,345 | -0.00(-0.07%) |
Aug 23, 2002 | 3.572 | 3.584 | 3.542 | 3.577 | 27,141 | +0.01(+0.40%) |
Aug 22, 2002 | 3.551 | 3.572 | 3.551 | 3.563 | 54,706 | +0.01(+0.33%) |
Aug 21, 2002 | 3.537 | 3.561 | 3.537 | 3.551 | 26,293 | +0.00(+0.13%) |
Aug 20, 2002 | 3.535 | 3.546 | 3.523 | 3.546 | 33,078 | -0.01(-0.27%) |
Aug 16, 2002 | 3.521 | 3.558 | 3.521 | 3.556 | 27,141 | +0.01(+0.33%) |
Aug 15, 2002 | 3.525 | 3.544 | 3.513 | 3.544 | 53,858 | +0.03(+0.87%) |
Aug 14, 2002 | 3.497 | 3.546 | 3.497 | 3.513 | 70,398 | -0.01(-0.20%) |
Aug 13, 2002 | 3.528 | 3.558 | 3.516 | 3.521 | 50,890 | -0.02(-0.60%) |
Aug 12, 2002 | 3.556 | 3.558 | 3.532 | 3.542 | 25,445 | +0.01(+0.40%) |
Aug 07, 2002 | 3.513 | 3.532 | 3.509 | 3.528 | 60,220 | +0.01(+0.40%) |
Aug 06, 2002 | 3.511 | 3.513 | 3.480 | 3.513 | 134,434 | +0.02(+0.68%) |
Aug 05, 2002 | 3.518 | 3.542 | 3.490 | 3.490 | 424,084 | -0.03(-0.80%) |
Aug 02, 2002 | 3.502 | 3.523 | 3.478 | 3.518 | 27,989 | +0.02(+0.47%) |
Aug 01, 2002 | 3.535 | 3.535 | 3.469 | 3.502 | 39,439 | -0.01(-0.34%) |
Jul 31, 2002 | 3.483 | 3.537 | 3.483 | 3.513 | 31,806 | +0.04(+1.09%) |
Jul 30, 2002 | 3.490 | 3.490 | 3.445 | 3.476 | 50,041 | -0.01(-0.41%) |
Jul 29, 2002 | 3.525 | 3.535 | 3.471 | 3.490 | 77,607 | -0.03(-0.87%) |
Jul 26, 2002 | 3.513 | 3.525 | 3.495 | 3.521 | 37,319 | +0.01(+0.20%) |
Jul 25, 2002 | 3.506 | 3.528 | 3.478 | 3.513 | 43,256 | +0.02(+0.54%) |
Jul 24, 2002 | 3.542 | 3.542 | 3.471 | 3.495 | 49,617 | -0.04(-1.07%) |
Jul 23, 2002 | 3.502 | 3.537 | 3.478 | 3.532 | 68,277 | +0.05(+1.56%) |
Jul 22, 2002 | 3.478 | 3.525 | 3.454 | 3.478 | 88,209 | +0.00(+0.00%) |
Jul 19, 2002 | 3.490 | 3.497 | 3.454 | 3.478 | 66,157 | -0.01(-0.34%) |
Jul 17, 2002 | 3.478 | 3.504 | 3.457 | 3.490 | 47,497 | +0.01(+0.34%) |
Jul 12, 2002 | 3.499 | 3.499 | 3.471 | 3.478 | 37,743 | +0.00(+0.07%) |
Jul 11, 2002 | 3.478 | 3.499 | 3.464 | 3.476 | 48,769 | -0.00(-0.07%) |
Jul 10, 2002 | 3.478 | 3.499 | 3.462 | 3.478 | 14,842 | -0.01(-0.20%) |
Jul 09, 2002 | 3.476 | 3.485 | 3.476 | 3.485 | 41,984 | +0.01(+0.27%) |
Jul 08, 2002 | 3.429 | 3.476 | 3.429 | 3.476 | 75,911 | +0.05(+1.38%) |
Jul 05, 2002 | 3.414 | 3.429 | 3.414 | 3.429 | 3,392 | +0.03(+0.83%) |
Jul 04, 2002 | 3.381 | 3.400 | 3.358 | 3.400 | 16,539 | +0.00(+0.00%) |
Jul 03, 2002 | 3.381 | 3.400 | 3.358 | 3.400 | 16,539 | +0.00(+0.14%) |
Jul 02, 2002 | 3.445 | 3.445 | 3.396 | 3.396 | 30,534 | -0.05(-1.44%) |