Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.962 | 3.023 | 2.918 | 3.023 | 21,441 | +0.06(+2.08%) |
Sep 27, 2002 | 3.006 | 3.015 | 2.909 | 2.962 | 30,517 | -0.06(-2.04%) |
Sep 26, 2002 | 2.935 | 3.023 | 2.935 | 3.023 | 39,706 | +0.03(+0.88%) |
Sep 25, 2002 | 2.979 | 3.015 | 2.918 | 2.997 | 33,807 | +0.01(+0.30%) |
Sep 24, 2002 | 3.085 | 3.112 | 2.918 | 2.988 | 115,376 | -0.10(-3.14%) |
Sep 23, 2002 | 3.182 | 3.191 | 3.103 | 3.085 | 40,727 | -0.11(-3.32%) |
Sep 20, 2002 | 3.120 | 3.253 | 3.094 | 3.191 | 31,084 | +0.05(+1.69%) |
Sep 19, 2002 | 3.173 | 3.217 | 3.129 | 3.138 | 27,567 | -0.05(-1.66%) |
Sep 18, 2002 | 3.350 | 3.350 | 3.173 | 3.191 | 109,817 | -0.16(-4.74%) |
Sep 17, 2002 | 3.473 | 3.473 | 3.341 | 3.350 | 34,261 | -0.12(-3.55%) |
Sep 16, 2002 | 3.526 | 3.526 | 3.394 | 3.473 | 35,168 | -0.01(-0.25%) |
Sep 13, 2002 | 3.420 | 3.482 | 3.350 | 3.482 | 48,328 | +0.06(+1.80%) |
Sep 12, 2002 | 3.552 | 3.552 | 3.394 | 3.420 | 58,198 | -0.14(-3.96%) |
Sep 11, 2002 | 3.614 | 3.623 | 3.552 | 3.561 | 44,471 | -0.03(-0.74%) |
Sep 10, 2002 | 3.543 | 3.693 | 3.535 | 3.588 | 21,214 | +0.11(+3.30%) |
Sep 09, 2002 | 3.438 | 3.508 | 3.402 | 3.473 | 9,189 | +0.04(+1.03%) |
Sep 06, 2002 | 3.491 | 3.491 | 3.394 | 3.438 | 17,357 | -0.04(-1.02%) |
Sep 05, 2002 | 3.438 | 3.473 | 3.385 | 3.473 | 36,757 | +0.04(+1.03%) |
Sep 04, 2002 | 3.420 | 3.482 | 3.420 | 3.438 | 66,253 | +0.00(+0.00%) |
Sep 03, 2002 | 3.482 | 3.482 | 3.394 | 3.438 | 40,047 | -0.04(-1.02%) |
Aug 30, 2002 | 3.473 | 3.508 | 3.438 | 3.473 | 22,462 | +0.00(+0.00%) |
Aug 29, 2002 | 3.570 | 3.570 | 3.420 | 3.473 | 22,008 | -0.10(-2.72%) |
Aug 28, 2002 | 3.508 | 3.579 | 3.438 | 3.570 | 50,824 | +0.06(+1.76%) |
Aug 27, 2002 | 3.455 | 3.543 | 3.261 | 3.508 | 183,217 | +0.07(+2.05%) |
Aug 26, 2002 | 3.658 | 3.658 | 3.438 | 3.438 | 108,569 | -0.18(-4.88%) |
Aug 23, 2002 | 3.561 | 3.658 | 3.526 | 3.614 | 71,358 | +0.06(+1.74%) |
Aug 22, 2002 | 3.746 | 3.746 | 3.526 | 3.552 | 92,686 | -0.20(-5.40%) |
Aug 21, 2002 | 3.746 | 3.808 | 3.667 | 3.755 | 12,138 | +0.00(+0.00%) |
Aug 20, 2002 | 3.790 | 3.790 | 3.658 | 3.755 | 81,909 | +0.01(+0.24%) |
Aug 16, 2002 | 3.746 | 3.834 | 3.711 | 3.746 | 20,647 | +0.00(+0.00%) |
Aug 15, 2002 | 3.729 | 3.746 | 3.614 | 3.746 | 25,185 | +0.01(+0.24%) |
Aug 14, 2002 | 3.878 | 3.878 | 3.535 | 3.737 | 124,792 | -0.23(-5.78%) |
Aug 13, 2002 | 4.275 | 4.337 | 3.878 | 3.967 | 98,585 | -0.40(-9.09%) |
Aug 12, 2002 | 4.363 | 4.407 | 4.240 | 4.363 | 109,703 | -0.13(-2.94%) |
Aug 07, 2002 | 4.716 | 4.733 | 4.451 | 4.495 | 29,382 | -0.28(-5.90%) |
Aug 06, 2002 | 4.513 | 4.778 | 4.469 | 4.778 | 34,941 | +0.19(+4.03%) |
Aug 05, 2002 | 4.760 | 4.760 | 4.592 | 4.592 | 78,165 | -0.24(-4.93%) |
Aug 02, 2002 | 4.945 | 4.954 | 4.751 | 4.830 | 53,660 | -0.11(-2.32%) |
Aug 01, 2002 | 4.927 | 5.201 | 4.927 | 4.945 | 120,027 | +0.02(+0.36%) |
Jul 31, 2002 | 4.848 | 4.927 | 4.451 | 4.927 | 156,103 | +0.08(+1.64%) |
Jul 30, 2002 | 4.716 | 5.068 | 4.681 | 4.848 | 89,737 | +0.22(+4.76%) |
Jul 29, 2002 | 4.495 | 4.663 | 4.495 | 4.628 | 60,240 | +0.17(+3.75%) |
Jul 26, 2002 | 4.531 | 4.531 | 4.407 | 4.460 | 54,001 | -0.07(-1.56%) |
Jul 25, 2002 | 4.495 | 4.575 | 4.416 | 4.531 | 82,362 | -0.01(-0.19%) |
Jul 24, 2002 | 4.672 | 4.672 | 4.407 | 4.540 | 111,178 | -0.22(-4.63%) |
Jul 23, 2002 | 4.584 | 4.760 | 4.584 | 4.760 | 58,538 | +0.19(+4.25%) |
Jul 22, 2002 | 4.672 | 4.672 | 4.460 | 4.566 | 71,585 | -0.18(-3.72%) |
Jul 19, 2002 | 4.822 | 4.822 | 4.681 | 4.742 | 100,287 | -0.28(-5.61%) |
Jul 17, 2002 | 4.954 | 5.068 | 4.954 | 5.024 | 148,843 | +0.11(+2.15%) |
Jul 12, 2002 | 4.857 | 4.936 | 4.848 | 4.919 | 196,264 | +0.06(+1.27%) |
Jul 11, 2002 | 5.112 | 5.121 | 4.848 | 4.857 | 194,335 | -0.26(-5.00%) |
Jul 10, 2002 | 5.130 | 5.183 | 5.086 | 5.112 | 131,258 | +0.00(+0.00%) |
Jul 09, 2002 | 5.077 | 5.112 | 5.077 | 5.112 | 149,977 | +0.04(+0.69%) |
Jul 08, 2002 | 5.033 | 5.077 | 5.033 | 5.077 | 151,679 | +0.04(+0.88%) |
Jul 05, 2002 | 5.024 | 5.060 | 4.099 | 5.033 | 54,114 | -0.04(-0.87%) |
Jul 04, 2002 | 5.024 | 5.112 | 4.989 | 5.077 | 123,317 | +0.00(+0.00%) |
Jul 03, 2002 | 5.024 | 5.112 | 4.989 | 5.077 | 123,317 | -0.01(-0.17%) |
Jul 02, 2002 | 5.024 | 5.289 | 4.822 | 5.086 | 196,718 | +0.06(+1.23%) |