Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.071 | 3.071 | 2.849 | 2.921 | 4,486,928 | -0.23(-7.29%) |
Sep 27, 2002 | 3.289 | 3.289 | 3.136 | 3.151 | 1,407,615 | -0.14(-4.16%) |
Sep 26, 2002 | 3.211 | 3.314 | 3.201 | 3.288 | 1,489,296 | +0.09(+2.75%) |
Sep 25, 2002 | 3.170 | 3.257 | 3.118 | 3.200 | 1,492,367 | +0.07(+2.24%) |
Sep 24, 2002 | 3.175 | 3.177 | 3.086 | 3.130 | 1,551,325 | -0.05(-1.69%) |
Sep 23, 2002 | 3.314 | 3.314 | 3.126 | 3.183 | 2,256,361 | -0.17(-5.10%) |
Sep 20, 2002 | 3.338 | 3.395 | 3.307 | 3.354 | 2,188,805 | +0.02(+0.73%) |
Sep 19, 2002 | 3.348 | 3.380 | 3.297 | 3.330 | 1,362,169 | -0.02(-0.49%) |
Sep 18, 2002 | 3.379 | 3.419 | 3.323 | 3.346 | 2,905,203 | -0.07(-1.91%) |
Sep 17, 2002 | 3.517 | 3.532 | 3.385 | 3.411 | 1,380,900 | -0.01(-0.24%) |
Sep 16, 2002 | 3.436 | 3.493 | 3.387 | 3.419 | 1,616,117 | -0.04(-1.13%) |
Sep 13, 2002 | 3.371 | 3.463 | 3.327 | 3.458 | 1,098,701 | +0.05(+1.48%) |
Sep 12, 2002 | 3.452 | 3.452 | 3.392 | 3.408 | 1,091,946 | -0.08(-2.24%) |
Sep 11, 2002 | 3.558 | 3.571 | 3.475 | 3.486 | 837,998 | -0.04(-1.11%) |
Sep 10, 2002 | 3.478 | 3.525 | 3.452 | 3.525 | 1,548,254 | +0.05(+1.45%) |
Sep 09, 2002 | 3.476 | 3.537 | 3.390 | 3.475 | 3,179,111 | +0.03(+0.90%) |
Sep 06, 2002 | 3.330 | 3.460 | 3.265 | 3.444 | 3,352,299 | +0.30(+9.53%) |
Sep 05, 2002 | 3.185 | 3.203 | 3.069 | 3.144 | 1,262,678 | -0.10(-3.01%) |
Sep 04, 2002 | 3.125 | 3.250 | 3.110 | 3.242 | 1,836,287 | +0.12(+3.75%) |
Sep 03, 2002 | 3.107 | 3.151 | 3.032 | 3.125 | 1,726,048 | -0.02(-0.72%) |
Aug 30, 2002 | 3.077 | 3.159 | 3.061 | 3.147 | 2,089,314 | +0.06(+2.06%) |
Aug 29, 2002 | 3.077 | 3.112 | 2.993 | 3.084 | 1,712,230 | -0.01(-0.21%) |
Aug 28, 2002 | 3.064 | 3.095 | 3.037 | 3.090 | 8,198,808 | -0.03(-0.99%) |
Aug 27, 2002 | 3.237 | 3.239 | 3.012 | 3.121 | 3,572,469 | -0.16(-4.77%) |
Aug 26, 2002 | 3.289 | 3.322 | 3.234 | 3.278 | 2,641,429 | -0.01(-0.25%) |
Aug 23, 2002 | 3.366 | 3.367 | 3.273 | 3.286 | 1,956,045 | -0.10(-3.07%) |
Aug 22, 2002 | 3.384 | 3.390 | 3.330 | 3.390 | 1,914,283 | +0.04(+1.07%) |
Aug 21, 2002 | 3.393 | 3.452 | 3.338 | 3.354 | 2,554,527 | -0.03(-1.01%) |
Aug 20, 2002 | 3.416 | 3.444 | 3.307 | 3.388 | 1,257,764 | +0.02(+0.63%) |
Aug 16, 2002 | 3.354 | 3.419 | 3.242 | 3.367 | 2,380,725 | +0.01(+0.29%) |
Aug 15, 2002 | 3.224 | 3.501 | 3.175 | 3.358 | 4,618,355 | +0.35(+11.82%) |
Aug 14, 2002 | 2.807 | 3.012 | 2.807 | 3.003 | 1,235,655 | +0.20(+7.02%) |
Aug 13, 2002 | 2.776 | 2.926 | 2.770 | 2.806 | 1,369,845 | -0.02(-0.86%) |
Aug 12, 2002 | 2.786 | 2.849 | 2.752 | 2.830 | 1,876,820 | +0.01(+0.40%) |
Aug 07, 2002 | 2.905 | 2.941 | 2.680 | 2.819 | 2,654,940 | -0.07(-2.42%) |
Aug 06, 2002 | 2.763 | 2.931 | 2.744 | 2.889 | 2,208,765 | +0.17(+6.10%) |
Aug 05, 2002 | 2.737 | 2.815 | 2.695 | 2.722 | 2,179,286 | -0.06(-1.99%) |
Aug 02, 2002 | 2.931 | 2.931 | 2.688 | 2.778 | 2,932,839 | -0.15(-5.17%) |
Aug 01, 2002 | 3.045 | 3.074 | 2.906 | 2.929 | 1,812,643 | -0.15(-4.81%) |
Jul 31, 2002 | 3.159 | 3.159 | 2.988 | 3.077 | 1,986,752 | -0.11(-3.47%) |
Jul 30, 2002 | 3.232 | 3.263 | 3.077 | 3.188 | 1,777,636 | -0.04(-1.36%) |
Jul 29, 2002 | 3.079 | 3.273 | 3.077 | 3.232 | 2,715,740 | +0.23(+7.82%) |
Jul 26, 2002 | 2.980 | 3.089 | 2.963 | 2.998 | 2,867,740 | +0.02(+0.60%) |
Jul 25, 2002 | 3.077 | 3.089 | 2.908 | 2.980 | 3,579,532 | -0.10(-3.17%) |
Jul 24, 2002 | 2.849 | 3.089 | 2.700 | 3.077 | 1,845,806 | +0.21(+7.39%) |
Jul 23, 2002 | 2.867 | 2.955 | 2.771 | 2.866 | 1,890,025 | +0.05(+1.68%) |
Jul 22, 2002 | 2.906 | 3.006 | 2.731 | 2.819 | 2,442,446 | -0.10(-3.57%) |
Jul 19, 2002 | 3.027 | 3.029 | 2.898 | 2.923 | 2,010,704 | -0.12(-3.96%) |
Jul 17, 2002 | 3.081 | 3.143 | 2.939 | 3.043 | 4,271,671 | -0.18(-5.51%) |
Jul 12, 2002 | 3.395 | 3.410 | 3.221 | 3.221 | 2,060,449 | -0.16(-4.86%) |
Jul 11, 2002 | 3.460 | 3.491 | 3.263 | 3.385 | 2,400,992 | -0.09(-2.49%) |
Jul 10, 2002 | 3.607 | 3.634 | 3.460 | 3.471 | 1,605,369 | -0.11(-3.09%) |
Jul 09, 2002 | 3.639 | 3.639 | 3.582 | 3.582 | 1,340,674 | -0.06(-1.57%) |
Jul 08, 2002 | 3.621 | 3.639 | 3.621 | 3.639 | 1,173,013 | +0.02(+0.49%) |
Jul 05, 2002 | 3.452 | 3.639 | 3.445 | 3.621 | 3,285,665 | +0.19(+5.45%) |
Jul 04, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.00(+0.00%) |
Jul 03, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.01(+0.29%) |
Jul 02, 2002 | 3.572 | 3.572 | 3.379 | 3.424 | 1,988,287 | -0.15(-4.19%) |