Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.590 | 3.598 | 3.538 | 3.574 | 70,030 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,341 | -0.02(-0.53%) |
Sep 26, 2002 | 3.612 | 3.612 | 3.612 | 3.612 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.612 | 3.586 | 3.612 | 11,671 | +0.03(+0.70%) |
Sep 24, 2002 | 3.601 | 3.628 | 3.586 | 3.586 | 27,511 | -0.03(-0.96%) |
Sep 23, 2002 | 3.600 | 3.622 | 3.600 | 3.621 | 10,004 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.594 | 3.598 | 88,371 | -0.08(-2.15%) |
Sep 19, 2002 | 3.684 | 3.706 | 3.678 | 3.678 | 48,354 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.696 | 3.684 | 3.685 | 8,336 | -0.02(-0.42%) |
Sep 17, 2002 | 3.708 | 3.718 | 3.700 | 3.700 | 21,676 | -0.01(-0.16%) |
Sep 16, 2002 | 3.684 | 3.724 | 3.684 | 3.706 | 87,538 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.685 | 3.670 | 3.684 | 7,503 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,676 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,892 | +0.11(+3.07%) |
Sep 10, 2002 | 3.501 | 3.520 | 3.500 | 3.520 | 39,183 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.482 | 3.478 | 3.482 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.480 | 3.480 | 10,004 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.481 | 3.456 | 3.478 | 40,017 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.474 | 3.496 | 139,227 | +0.03(+0.83%) |
Sep 03, 2002 | 3.432 | 3.478 | 3.420 | 3.468 | 109,214 | +0.04(+1.08%) |
Aug 30, 2002 | 3.468 | 3.468 | 3.431 | 3.431 | 19,175 | -0.02(-0.69%) |
Aug 29, 2002 | 3.449 | 3.454 | 3.419 | 3.454 | 71,697 | +0.02(+0.70%) |
Aug 28, 2002 | 3.431 | 3.454 | 3.416 | 3.431 | 380,999 | +0.01(+0.25%) |
Aug 27, 2002 | 3.449 | 3.453 | 3.422 | 3.422 | 45,019 | -0.03(-0.77%) |
Aug 26, 2002 | 3.454 | 3.468 | 3.449 | 3.449 | 14,172 | +0.00(+0.00%) |
Aug 23, 2002 | 3.456 | 3.466 | 3.449 | 3.449 | 12,505 | -0.01(-0.17%) |
Aug 22, 2002 | 3.454 | 3.460 | 3.454 | 3.454 | 7,503 | -0.01(-0.17%) |
Aug 21, 2002 | 3.429 | 3.466 | 3.421 | 3.460 | 28,345 | +0.04(+1.05%) |
Aug 20, 2002 | 3.472 | 3.472 | 3.421 | 3.425 | 73,365 | -0.05(-1.55%) |
Aug 16, 2002 | 3.456 | 3.478 | 3.449 | 3.478 | 43,352 | +0.02(+0.52%) |
Aug 15, 2002 | 3.454 | 3.460 | 3.449 | 3.460 | 14,172 | +0.00(+0.00%) |
Aug 14, 2002 | 3.460 | 3.460 | 3.419 | 3.460 | 84,203 | +0.01(+0.28%) |
Aug 13, 2002 | 3.496 | 3.496 | 3.449 | 3.451 | 35,015 | -0.05(-1.47%) |
Aug 12, 2002 | 3.466 | 3.510 | 3.454 | 3.502 | 255,944 | -0.00(-0.07%) |
Aug 07, 2002 | 3.496 | 3.505 | 3.496 | 3.505 | 1,167,175 | +0.03(+0.76%) |
Aug 06, 2002 | 3.508 | 3.586 | 3.478 | 3.478 | 113,382 | +0.05(+1.50%) |
Aug 05, 2002 | 3.431 | 3.446 | 3.422 | 3.427 | 19,175 | -0.00(-0.14%) |
Aug 02, 2002 | 3.437 | 3.449 | 3.431 | 3.432 | 15,006 | +0.00(+0.03%) |
Aug 01, 2002 | 3.502 | 3.502 | 3.419 | 3.431 | 185,914 | -0.07(-2.05%) |
Jul 31, 2002 | 3.520 | 3.531 | 3.498 | 3.502 | 35,848 | -0.03(-0.85%) |
Jul 30, 2002 | 3.495 | 3.532 | 3.494 | 3.532 | 40,851 | +0.04(+1.03%) |
Jul 29, 2002 | 3.359 | 3.496 | 3.359 | 3.496 | 406,010 | -0.06(-1.55%) |
Jul 26, 2002 | 3.550 | 3.552 | 3.547 | 3.552 | 9,504,140 | +0.00(+0.03%) |
Jul 25, 2002 | 3.628 | 3.628 | 3.544 | 3.550 | 107,546 | -0.09(-2.44%) |
Jul 24, 2002 | 3.646 | 3.646 | 3.639 | 3.639 | 199,253 | -0.01(-0.20%) |
Jul 23, 2002 | 3.652 | 3.658 | 3.646 | 3.646 | 166,739 | -0.01(-0.30%) |
Jul 22, 2002 | 3.656 | 3.672 | 3.656 | 3.657 | 14,172 | +0.02(+0.46%) |
Jul 19, 2002 | 3.646 | 3.676 | 3.628 | 3.640 | 96,708 | -0.00(-0.03%) |
Jul 17, 2002 | 3.645 | 3.645 | 3.640 | 3.642 | 27,511 | -0.12(-3.22%) |
Jul 12, 2002 | 3.814 | 3.814 | 3.742 | 3.763 | 726,149 | -0.04(-1.17%) |
Jul 11, 2002 | 3.781 | 3.808 | 3.781 | 3.807 | 10,838 | +0.05(+1.24%) |
Jul 10, 2002 | 3.834 | 3.834 | 3.760 | 3.760 | 124,220 | -0.08(-1.97%) |
Jul 09, 2002 | 3.864 | 3.864 | 3.836 | 3.836 | 114,216 | -0.03(-0.71%) |
Jul 08, 2002 | 3.876 | 3.876 | 3.864 | 3.864 | 365,992 | -0.01(-0.31%) |
Jul 05, 2002 | 3.799 | 3.876 | 3.792 | 3.876 | 45,853 | +0.05(+1.22%) |
Jul 04, 2002 | 3.850 | 3.862 | 3.829 | 3.829 | 66,695 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.862 | 3.829 | 3.829 | 66,695 | +0.01(+0.22%) |
Jul 02, 2002 | 3.742 | 3.820 | 3.742 | 3.820 | 46,687 | +0.06(+1.56%) |