Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.089 | 3.089 | 3.028 | 3.028 | 2,354 | -0.05(-1.49%) |
Sep 27, 2002 | 3.142 | 3.142 | 3.074 | 3.074 | 1,307 | -0.06(-1.95%) |
Sep 26, 2002 | 3.142 | 3.142 | 3.135 | 3.135 | 915 | -0.05(-1.68%) |
Sep 25, 2002 | 3.127 | 3.188 | 3.127 | 3.188 | 5,100 | +0.03(+0.97%) |
Sep 24, 2002 | 3.066 | 3.165 | 3.059 | 3.158 | 148,183 | -0.01(-0.24%) |
Sep 23, 2002 | 3.272 | 3.272 | 3.158 | 3.165 | 30,081 | -0.11(-3.27%) |
Sep 20, 2002 | 3.326 | 3.326 | 3.272 | 3.272 | 4,577 | -0.05(-1.63%) |
Sep 19, 2002 | 3.364 | 3.372 | 3.327 | 3.327 | 204,684 | -0.08(-2.44%) |
Sep 18, 2002 | 3.364 | 3.425 | 3.364 | 3.410 | 13,471 | -0.05(-1.33%) |
Sep 17, 2002 | 3.502 | 3.502 | 3.433 | 3.456 | 40,544 | +0.00(+0.00%) |
Sep 16, 2002 | 3.456 | 3.502 | 3.441 | 3.456 | 67,813 | +0.00(+0.00%) |
Sep 13, 2002 | 3.456 | 3.456 | 3.456 | 3.456 | 11,770 | +0.00(+0.00%) |
Sep 12, 2002 | 3.471 | 3.494 | 3.448 | 3.456 | 98,268 | -0.00(-0.02%) |
Sep 11, 2002 | 3.425 | 3.457 | 3.425 | 3.457 | 15,040 | +0.02(+0.69%) |
Sep 10, 2002 | 3.395 | 3.433 | 3.395 | 3.433 | 915 | +0.04(+1.13%) |
Sep 09, 2002 | 3.341 | 3.395 | 3.341 | 3.395 | 5,100 | +0.05(+1.58%) |
Sep 06, 2002 | 3.318 | 3.342 | 3.318 | 3.342 | 2,092 | +0.06(+1.89%) |
Sep 05, 2002 | 3.448 | 3.448 | 3.280 | 3.280 | 6,801 | -0.13(-3.81%) |
Sep 04, 2002 | 3.402 | 3.410 | 3.402 | 3.410 | 7,716 | -0.00(-0.02%) |
Sep 03, 2002 | 3.548 | 3.548 | 3.402 | 3.411 | 15,040 | -0.14(-4.06%) |
Aug 30, 2002 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 3.548 | 3.555 | 3.548 | 3.555 | 4,054 | -0.03(-0.85%) |
Aug 28, 2002 | 3.578 | 3.594 | 3.578 | 3.586 | 10,463 | +0.01(+0.21%) |
Aug 27, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 3.555 | 3.578 | 3.555 | 3.578 | 118,363 | +0.02(+0.64%) |
Aug 23, 2002 | 3.571 | 3.571 | 3.540 | 3.555 | 5,623 | -0.02(-0.45%) |
Aug 22, 2002 | 3.639 | 3.647 | 3.571 | 3.571 | 3,138 | -0.04(-1.23%) |
Aug 21, 2002 | 3.655 | 3.655 | 3.594 | 3.616 | 2,615 | -0.01(-0.23%) |
Aug 20, 2002 | 3.609 | 3.632 | 3.555 | 3.624 | 21,710 | +0.15(+4.41%) |
Aug 16, 2002 | 3.456 | 3.471 | 3.425 | 3.471 | 30,996 | -0.02(-0.44%) |
Aug 15, 2002 | 3.494 | 3.509 | 3.487 | 3.487 | 8,108 | -0.02(-0.44%) |
Aug 14, 2002 | 3.525 | 3.525 | 3.480 | 3.502 | 4,054 | -0.03(-0.87%) |
Aug 13, 2002 | 3.532 | 3.571 | 3.532 | 3.532 | 21,318 | -0.01(-0.22%) |
Aug 12, 2002 | 3.540 | 3.540 | 3.532 | 3.540 | 28,904 | -0.02(-0.43%) |
Aug 07, 2002 | 3.503 | 3.586 | 3.503 | 3.555 | 20,272 | +0.02(+0.43%) |
Aug 06, 2002 | 3.479 | 3.548 | 3.479 | 3.540 | 94,429 | +0.11(+3.35%) |
Aug 05, 2002 | 3.441 | 3.471 | 3.425 | 3.425 | 196,967 | -0.05(-1.54%) |
Aug 02, 2002 | 3.494 | 3.517 | 3.441 | 3.479 | 165,839 | -0.04(-1.09%) |
Aug 01, 2002 | 3.540 | 3.540 | 3.487 | 3.517 | 156,946 | -0.01(-0.22%) |
Jul 31, 2002 | 3.517 | 3.578 | 3.509 | 3.525 | 550,881 | +0.04(+1.10%) |
Jul 30, 2002 | 3.578 | 3.578 | 3.479 | 3.487 | 26,236,194 | -0.16(-4.40%) |
Jul 29, 2002 | 3.586 | 3.647 | 3.563 | 3.647 | 169,325 | +0.24(+7.19%) |
Jul 26, 2002 | 3.334 | 3.402 | 3.326 | 3.402 | 145,960 | +0.07(+2.06%) |
Jul 25, 2002 | 3.410 | 3.410 | 3.326 | 3.334 | 416,692 | -0.15(-4.18%) |
Jul 24, 2002 | 3.433 | 3.479 | 3.380 | 3.479 | 40,152 | +0.03(+0.89%) |
Jul 23, 2002 | 3.448 | 3.532 | 3.448 | 3.448 | 2,223 | -0.09(-2.59%) |
Jul 22, 2002 | 3.517 | 3.548 | 3.487 | 3.540 | 374,354 | +0.15(+4.28%) |
Jul 19, 2002 | 3.433 | 3.487 | 3.372 | 3.395 | 107,900 | -0.05(-1.33%) |
Jul 17, 2002 | 3.425 | 3.464 | 3.402 | 3.441 | 1,039,507 | +0.08(+2.51%) |
Jul 12, 2002 | 3.402 | 3.402 | 3.326 | 3.357 | 474,370 | +0.01(+0.21%) |
Jul 11, 2002 | 3.341 | 3.364 | 3.326 | 3.350 | 367,646 | +0.03(+0.94%) |
Jul 10, 2002 | 3.341 | 3.402 | 3.303 | 3.318 | 530,478 | +0.06(+1.85%) |
Jul 09, 2002 | 3.150 | 3.258 | 3.150 | 3.258 | 50,222 | +0.11(+3.42%) |
Jul 08, 2002 | 3.120 | 3.150 | 3.120 | 3.150 | 142,559 | +0.03(+0.98%) |
Jul 05, 2002 | 3.058 | 3.158 | 3.051 | 3.120 | 70,364 | +0.11(+3.82%) |
Jul 04, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.00(+0.00%) |
Jul 03, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.05(+1.81%) |
Jul 02, 2002 | 3.089 | 3.097 | 2.936 | 2.951 | 712,405 | -0.26(-8.10%) |