Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.381 | 3.440 | 3.342 | 3.417 | 480,000 | -0.03(-0.76%) |
Sep 27, 2002 | 3.550 | 3.551 | 3.406 | 3.444 | 669,600 | -0.12(-3.37%) |
Sep 26, 2002 | 3.394 | 3.569 | 3.394 | 3.564 | 430,400 | +0.17(+5.01%) |
Sep 25, 2002 | 3.281 | 3.416 | 3.281 | 3.394 | 252,000 | +0.11(+3.23%) |
Sep 24, 2002 | 3.288 | 3.300 | 3.263 | 3.288 | 669,600 | -0.12(-3.52%) |
Sep 23, 2002 | 3.487 | 3.504 | 3.400 | 3.408 | 285,600 | -0.08(-2.29%) |
Sep 20, 2002 | 3.539 | 3.547 | 3.462 | 3.487 | 370,400 | -0.05(-1.45%) |
Sep 19, 2002 | 3.681 | 3.694 | 3.475 | 3.539 | 508,000 | -0.16(-4.20%) |
Sep 18, 2002 | 3.688 | 3.700 | 3.675 | 3.694 | 1,079,200 | +0.01(+0.17%) |
Sep 17, 2002 | 3.666 | 3.737 | 3.663 | 3.688 | 244,000 | +0.02(+0.58%) |
Sep 16, 2002 | 3.675 | 3.686 | 3.663 | 3.666 | 193,600 | -0.02(-0.58%) |
Sep 13, 2002 | 3.721 | 3.748 | 3.685 | 3.688 | 309,600 | -0.03(-0.91%) |
Sep 12, 2002 | 3.659 | 3.744 | 3.609 | 3.721 | 355,200 | +0.06(+1.64%) |
Sep 11, 2002 | 3.645 | 3.669 | 3.631 | 3.661 | 120,800 | +0.02(+0.48%) |
Sep 10, 2002 | 3.585 | 3.663 | 3.560 | 3.644 | 227,200 | +0.06(+1.71%) |
Sep 09, 2002 | 3.406 | 3.587 | 3.376 | 3.583 | 390,400 | +0.11(+3.28%) |
Sep 06, 2002 | 3.511 | 3.511 | 3.450 | 3.469 | 524,800 | -0.03(-0.93%) |
Sep 05, 2002 | 3.650 | 3.650 | 3.499 | 3.501 | 422,400 | -0.15(-4.04%) |
Sep 04, 2002 | 3.536 | 3.655 | 3.522 | 3.649 | 257,600 | +0.14(+4.10%) |
Sep 03, 2002 | 3.625 | 3.631 | 3.500 | 3.505 | 516,000 | -0.05(-1.30%) |
Aug 30, 2002 | 3.449 | 3.606 | 3.449 | 3.551 | 6,400,000 | +0.10(+2.97%) |
Aug 29, 2002 | 3.257 | 3.449 | 3.257 | 3.449 | 1,415,200 | +0.22(+6.90%) |
Aug 28, 2002 | 3.281 | 3.294 | 3.226 | 3.226 | 248,000 | -0.09(-2.79%) |
Aug 27, 2002 | 3.353 | 3.375 | 3.312 | 3.319 | 222,400 | -0.03(-0.86%) |
Aug 26, 2002 | 3.425 | 3.425 | 3.294 | 3.348 | 246,400 | -0.08(-2.44%) |
Aug 23, 2002 | 3.475 | 3.475 | 3.431 | 3.431 | 212,000 | -0.04(-1.26%) |
Aug 22, 2002 | 3.544 | 3.544 | 3.388 | 3.475 | 208,800 | -0.07(-1.91%) |
Aug 21, 2002 | 3.575 | 3.638 | 3.538 | 3.542 | 2,320,000 | -0.03(-0.77%) |
Aug 20, 2002 | 3.406 | 3.612 | 3.406 | 3.570 | 341,600 | +0.38(+11.78%) |
Aug 16, 2002 | 3.188 | 3.229 | 3.175 | 3.194 | 130,400 | +0.00(+0.00%) |
Aug 15, 2002 | 3.206 | 3.215 | 3.156 | 3.194 | 160,000 | -0.01(-0.39%) |
Aug 14, 2002 | 3.194 | 3.212 | 3.126 | 3.206 | 238,400 | -0.01(-0.19%) |
Aug 13, 2002 | 3.331 | 3.345 | 3.212 | 3.212 | 152,800 | -0.12(-3.53%) |
Aug 12, 2002 | 3.438 | 3.438 | 3.319 | 3.330 | 195,200 | +0.11(+3.30%) |
Aug 07, 2002 | 3.224 | 3.237 | 3.165 | 3.224 | 256,000 | +0.01(+0.39%) |
Aug 06, 2002 | 3.188 | 3.263 | 3.169 | 3.211 | 288,000 | +0.08(+2.39%) |
Aug 05, 2002 | 3.249 | 3.325 | 3.125 | 3.136 | 324,800 | -0.10(-3.13%) |
Aug 02, 2002 | 3.300 | 3.317 | 3.225 | 3.237 | 192,800 | -0.09(-2.63%) |
Aug 01, 2002 | 3.374 | 3.377 | 3.275 | 3.325 | 249,600 | -0.03(-0.93%) |
Jul 31, 2002 | 3.375 | 3.462 | 3.356 | 3.356 | 672,800 | -0.02(-0.74%) |
Jul 30, 2002 | 3.700 | 3.700 | 3.344 | 3.381 | 786,400 | -0.08(-2.21%) |
Jul 29, 2002 | 3.188 | 3.544 | 3.188 | 3.458 | 692,000 | +0.29(+9.33%) |
Jul 26, 2002 | 3.179 | 3.212 | 3.125 | 3.163 | 283,200 | -0.02(-0.47%) |
Jul 25, 2002 | 3.190 | 3.231 | 3.160 | 3.178 | 262,400 | +0.00(+0.12%) |
Jul 24, 2002 | 2.900 | 3.180 | 2.837 | 3.174 | 716,800 | +0.26(+8.97%) |
Jul 23, 2002 | 3.026 | 3.026 | 2.862 | 2.913 | 772,800 | -0.11(-3.76%) |
Jul 22, 2002 | 3.061 | 3.062 | 3.019 | 3.026 | 268,000 | -0.03(-1.14%) |
Jul 19, 2002 | 3.125 | 3.136 | 3.029 | 3.061 | 257,600 | -0.18(-5.63%) |
Jul 17, 2002 | 3.219 | 3.250 | 3.194 | 3.244 | 357,600 | -0.12(-3.71%) |
Jul 12, 2002 | 3.438 | 3.462 | 3.339 | 3.369 | 714,400 | -0.07(-1.96%) |
Jul 11, 2002 | 3.587 | 3.589 | 3.375 | 3.436 | 671,200 | -0.15(-4.22%) |
Jul 10, 2002 | 3.755 | 3.755 | 3.580 | 3.587 | 616,000 | -0.17(-4.49%) |
Jul 09, 2002 | 3.825 | 3.825 | 3.737 | 3.756 | 371,200 | -0.08(-2.12%) |
Jul 08, 2002 | 3.856 | 3.856 | 3.837 | 3.837 | 1,001,600 | -0.02(-0.49%) |
Jul 05, 2002 | 3.737 | 3.890 | 3.737 | 3.856 | 1,092,800 | +0.11(+2.90%) |
Jul 04, 2002 | 3.825 | 3.850 | 3.712 | 3.748 | 653,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.825 | 3.850 | 3.712 | 3.748 | 653,600 | -0.15(-3.85%) |
Jul 02, 2002 | 3.970 | 3.970 | 3.895 | 3.897 | 408,800 | -0.01(-0.26%) |