Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.053 | 3.067 | 2.987 | 3.065 | 699,518 | +0.01(+0.20%) |
Sep 27, 2002 | 3.071 | 3.131 | 3.029 | 3.059 | 824,805 | -0.00(-0.12%) |
Sep 26, 2002 | 3.041 | 3.077 | 3.030 | 3.063 | 595,530 | +0.02(+0.79%) |
Sep 25, 2002 | 3.065 | 3.089 | 3.029 | 3.039 | 456,461 | -0.00(-0.12%) |
Sep 24, 2002 | 3.089 | 3.110 | 3.036 | 3.042 | 692,001 | -0.05(-1.70%) |
Sep 23, 2002 | 3.072 | 3.110 | 3.066 | 3.095 | 844,433 | +0.02(+0.74%) |
Sep 20, 2002 | 3.095 | 3.145 | 3.043 | 3.072 | 1,234,910 | -0.00(-0.04%) |
Sep 19, 2002 | 3.113 | 3.149 | 2.988 | 3.073 | 3,882,639 | +0.31(+11.13%) |
Sep 18, 2002 | 2.843 | 2.843 | 2.706 | 2.766 | 599,706 | -0.09(-3.27%) |
Sep 17, 2002 | 2.802 | 2.907 | 2.772 | 2.859 | 1,837,540 | +0.07(+2.67%) |
Sep 16, 2002 | 2.802 | 2.837 | 2.747 | 2.785 | 1,212,359 | -0.02(-0.60%) |
Sep 13, 2002 | 2.832 | 2.849 | 2.778 | 2.802 | 1,395,278 | -0.04(-1.27%) |
Sep 12, 2002 | 2.837 | 2.888 | 2.754 | 2.837 | 667,361 | -0.00(-0.17%) |
Sep 11, 2002 | 2.730 | 2.873 | 2.664 | 2.842 | 918,770 | +0.13(+4.67%) |
Sep 10, 2002 | 2.664 | 2.748 | 2.514 | 2.715 | 3,274,163 | -0.04(-1.61%) |
Sep 09, 2002 | 3.046 | 3.046 | 2.760 | 2.760 | 1,310,918 | -0.29(-9.39%) |
Sep 06, 2002 | 3.076 | 3.113 | 3.046 | 3.046 | 366,255 | -0.01(-0.20%) |
Sep 05, 2002 | 3.077 | 3.107 | 3.024 | 3.052 | 622,675 | -0.20(-6.29%) |
Sep 04, 2002 | 3.221 | 3.306 | 3.221 | 3.257 | 454,373 | +0.04(+1.12%) |
Sep 03, 2002 | 3.326 | 3.327 | 3.149 | 3.221 | 2,631,024 | -0.11(-3.45%) |
Aug 30, 2002 | 3.298 | 3.352 | 3.292 | 3.336 | 307,370 | +0.05(+1.38%) |
Aug 29, 2002 | 3.125 | 3.316 | 3.125 | 3.290 | 501,565 | +0.17(+5.29%) |
Aug 28, 2002 | 3.278 | 3.278 | 3.112 | 3.125 | 351,220 | -0.16(-4.92%) |
Aug 27, 2002 | 3.328 | 3.446 | 3.286 | 3.286 | 469,825 | -0.01(-0.36%) |
Aug 26, 2002 | 3.248 | 3.314 | 3.221 | 3.298 | 246,397 | +0.05(+1.62%) |
Aug 23, 2002 | 3.316 | 3.325 | 3.239 | 3.246 | 352,891 | -0.08(-2.48%) |
Aug 22, 2002 | 3.340 | 3.340 | 3.209 | 3.328 | 352,473 | +0.01(+0.36%) |
Aug 21, 2002 | 3.292 | 3.376 | 3.292 | 3.316 | 589,265 | +0.05(+1.47%) |
Aug 20, 2002 | 3.376 | 3.376 | 3.263 | 3.268 | 8,268,932 | +0.12(+3.96%) |
Aug 16, 2002 | 3.079 | 3.163 | 3.065 | 3.144 | 609,311 | +0.06(+2.10%) |
Aug 15, 2002 | 3.009 | 3.132 | 3.009 | 3.079 | 285,236 | +0.08(+2.55%) |
Aug 14, 2002 | 3.053 | 3.095 | 2.997 | 3.003 | 424,722 | -0.05(-1.61%) |
Aug 13, 2002 | 3.092 | 3.125 | 3.049 | 3.052 | 41,762 | -0.04(-1.32%) |
Aug 12, 2002 | 2.967 | 3.131 | 2.967 | 3.092 | 737,104 | +0.13(+4.45%) |
Aug 07, 2002 | 2.895 | 3.029 | 2.884 | 2.961 | 869,908 | +0.07(+2.40%) |
Aug 06, 2002 | 2.779 | 2.903 | 2.779 | 2.891 | 596,783 | +0.12(+4.32%) |
Aug 05, 2002 | 2.843 | 2.903 | 2.748 | 2.772 | 261,014 | -0.06(-2.11%) |
Aug 02, 2002 | 2.897 | 2.933 | 2.784 | 2.832 | 351,638 | -0.07(-2.27%) |
Aug 01, 2002 | 3.114 | 3.114 | 2.889 | 2.897 | 427,645 | -0.22(-6.92%) |
Jul 31, 2002 | 3.179 | 3.179 | 3.041 | 3.113 | 769,678 | -0.07(-2.07%) |
Jul 30, 2002 | 3.057 | 3.225 | 3.041 | 3.179 | 828,981 | +0.12(+4.00%) |
Jul 29, 2002 | 2.945 | 3.113 | 2.945 | 3.057 | 371,266 | +0.14(+4.80%) |
Jul 26, 2002 | 2.939 | 3.011 | 2.843 | 2.917 | 632,281 | -0.02(-0.77%) |
Jul 25, 2002 | 2.805 | 2.944 | 2.805 | 2.939 | 2,483,185 | +0.13(+4.69%) |
Jul 24, 2002 | 2.712 | 2.812 | 2.659 | 2.808 | 773,437 | +0.08(+3.03%) |
Jul 23, 2002 | 2.700 | 2.754 | 2.700 | 2.725 | 1,388,596 | +0.03(+1.29%) |
Jul 22, 2002 | 2.700 | 2.736 | 2.634 | 2.690 | 1,517,223 | +0.00(+0.00%) |
Jul 19, 2002 | 2.933 | 2.957 | 2.634 | 2.690 | 1,178,114 | -0.78(-22.44%) |
Jul 17, 2002 | 3.436 | 3.568 | 3.424 | 3.468 | 978,490 | +0.02(+0.59%) |
Jul 12, 2002 | 3.484 | 3.597 | 3.448 | 3.448 | 559,197 | -0.02(-0.69%) |
Jul 11, 2002 | 3.616 | 3.705 | 3.472 | 3.472 | 826,475 | -0.14(-3.81%) |
Jul 10, 2002 | 3.676 | 3.729 | 3.547 | 3.610 | 543,744 | -0.06(-1.73%) |
Jul 09, 2002 | 3.729 | 3.729 | 3.673 | 3.673 | 997,701 | -0.06(-1.51%) |
Jul 08, 2002 | 3.750 | 3.750 | 3.729 | 3.729 | 425,140 | -0.03(-0.80%) |
Jul 05, 2002 | 3.640 | 3.793 | 3.640 | 3.759 | 120,693 | +0.12(+3.29%) |
Jul 04, 2002 | 3.694 | 3.700 | 3.585 | 3.640 | 326,581 | +0.00(+0.00%) |
Jul 03, 2002 | 3.694 | 3.700 | 3.585 | 3.640 | 326,581 | -0.06(-1.71%) |
Jul 02, 2002 | 3.695 | 3.729 | 3.604 | 3.703 | 757,985 | +0.01(+0.26%) |