Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.334 | 3.351 | 3.330 | 3.351 | 3,369 | +0.03(+0.77%) |
Sep 27, 2002 | 3.325 | 3.325 | 3.291 | 3.325 | 2,058 | +0.04(+1.30%) |
Sep 26, 2002 | 3.317 | 3.317 | 3.240 | 3.283 | 6,925 | -0.03(-1.03%) |
Sep 25, 2002 | 3.317 | 3.317 | 3.317 | 3.317 | 131,016 | -0.04(-1.15%) |
Sep 24, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 1,123 | -0.04(-1.26%) |
Sep 23, 2002 | 3.432 | 3.432 | 3.334 | 3.398 | 6,925 | -0.06(-1.85%) |
Sep 20, 2002 | 3.445 | 3.462 | 3.445 | 3.462 | 2,807 | +0.00(+0.00%) |
Sep 19, 2002 | 3.419 | 3.462 | 3.419 | 3.462 | 561 | +0.02(+0.50%) |
Sep 18, 2002 | 3.445 | 3.445 | 3.445 | 3.445 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.419 | 3.445 | 3.419 | 3.445 | 561 | -0.00(-0.12%) |
Sep 16, 2002 | 3.462 | 3.462 | 3.419 | 3.449 | 1,123 | +0.01(+0.25%) |
Sep 13, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.437 | 3.441 | 3.437 | 3.441 | 24,144 | +0.02(+0.62%) |
Sep 11, 2002 | 3.398 | 3.419 | 3.398 | 3.419 | 748 | +0.06(+1.91%) |
Sep 10, 2002 | 3.334 | 3.355 | 3.334 | 3.355 | 748 | +0.04(+1.29%) |
Sep 09, 2002 | 3.419 | 3.419 | 3.313 | 3.313 | 3,930 | -0.13(-3.73%) |
Sep 06, 2002 | 3.484 | 3.484 | 3.441 | 3.441 | 93,583 | -0.04(-1.23%) |
Sep 05, 2002 | 3.505 | 3.505 | 3.462 | 3.484 | 673,800 | +0.02(+0.62%) |
Sep 04, 2002 | 3.543 | 3.543 | 3.462 | 3.462 | 131,016 | -0.12(-3.46%) |
Sep 03, 2002 | 3.548 | 3.586 | 3.548 | 3.586 | 10,481 | +0.04(+1.08%) |
Aug 30, 2002 | 3.548 | 3.548 | 3.548 | 3.548 | 748 | +0.04(+1.22%) |
Aug 29, 2002 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 3.526 | 3.526 | 3.505 | 3.505 | 3,743 | -0.06(-1.80%) |
Aug 27, 2002 | 3.496 | 3.569 | 3.496 | 3.569 | 2,246 | +0.11(+3.09%) |
Aug 26, 2002 | 3.484 | 3.505 | 3.462 | 3.462 | 1,497 | -0.02(-0.49%) |
Aug 23, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 187 | +0.04(+1.12%) |
Aug 21, 2002 | 3.445 | 3.445 | 3.441 | 3.441 | 748 | -0.03(-0.74%) |
Aug 20, 2002 | 3.466 | 3.466 | 3.466 | 3.466 | 187 | +0.03(+0.75%) |
Aug 16, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 935 | +0.00(+0.00%) |
Aug 15, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 935 | +0.00(+0.00%) |
Aug 12, 2002 | 3.398 | 3.441 | 3.398 | 3.441 | 4,866 | +0.09(+2.55%) |
Aug 07, 2002 | 3.398 | 3.398 | 3.355 | 3.355 | 2,246 | -0.04(-1.13%) |
Aug 06, 2002 | 3.394 | 3.394 | 3.394 | 3.394 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 3.394 | 3.394 | 3.394 | 3.394 | 374 | +0.04(+1.28%) |
Aug 02, 2002 | 3.291 | 3.351 | 3.291 | 3.351 | 1,310 | +0.10(+3.16%) |
Aug 01, 2002 | 3.248 | 3.248 | 3.248 | 3.248 | 187 | +0.04(+1.33%) |
Jul 31, 2002 | 3.142 | 3.206 | 3.077 | 3.206 | 12,914 | +0.11(+3.45%) |
Jul 30, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.077 | 3.120 | 3.077 | 3.099 | 2,620 | -0.02(-0.68%) |
Jul 26, 2002 | 3.163 | 3.163 | 3.120 | 3.120 | 3,369 | -0.08(-2.41%) |
Jul 25, 2002 | 3.197 | 3.197 | 3.197 | 3.197 | 1,310 | -0.04(-1.32%) |
Jul 24, 2002 | 3.364 | 3.364 | 3.240 | 3.240 | 4,866 | -0.16(-4.65%) |
Jul 23, 2002 | 3.313 | 3.398 | 3.270 | 3.398 | 11,042 | +0.12(+3.52%) |
Jul 22, 2002 | 3.313 | 3.313 | 3.283 | 3.283 | 1,871 | -0.07(-2.17%) |
Jul 19, 2002 | 3.313 | 3.355 | 3.313 | 3.355 | 935 | +0.00(+0.00%) |
Jul 17, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 935 | -0.16(-4.50%) |
Jul 12, 2002 | 3.539 | 3.539 | 3.513 | 3.513 | 2,058 | -0.07(-1.91%) |
Jul 11, 2002 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.548 | 3.582 | 3.548 | 3.582 | 1,123 | -0.01(-0.24%) |
Jul 09, 2002 | 3.505 | 3.590 | 3.505 | 3.590 | 5,615 | +0.09(+2.44%) |
Jul 08, 2002 | 3.556 | 3.556 | 3.505 | 3.505 | 374 | -0.05(-1.44%) |
Jul 05, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 1,123 | -0.02(-0.60%) |
Jul 04, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |