Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.576 | 3.585 | 3.525 | 3.561 | 70,298 | -0.02(-0.50%) |
Sep 27, 2002 | 3.597 | 3.597 | 3.573 | 3.579 | 18,411 | -0.02(-0.53%) |
Sep 26, 2002 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.579 | 3.598 | 3.573 | 3.598 | 11,716 | +0.03(+0.70%) |
Sep 24, 2002 | 3.587 | 3.615 | 3.573 | 3.573 | 27,617 | -0.03(-0.96%) |
Sep 23, 2002 | 3.586 | 3.609 | 3.586 | 3.607 | 10,042 | +0.02(+0.63%) |
Sep 20, 2002 | 3.668 | 3.668 | 3.580 | 3.585 | 88,709 | -0.08(-2.15%) |
Sep 19, 2002 | 3.670 | 3.692 | 3.664 | 3.664 | 48,539 | -0.01(-0.20%) |
Sep 18, 2002 | 3.674 | 3.682 | 3.670 | 3.671 | 8,368 | -0.02(-0.42%) |
Sep 17, 2002 | 3.693 | 3.704 | 3.686 | 3.686 | 21,759 | -0.01(-0.16%) |
Sep 16, 2002 | 3.670 | 3.710 | 3.670 | 3.692 | 87,872 | +0.02(+0.62%) |
Sep 13, 2002 | 3.656 | 3.671 | 3.656 | 3.670 | 7,531 | +0.00(+0.03%) |
Sep 12, 2002 | 3.638 | 3.674 | 3.638 | 3.668 | 21,759 | +0.05(+1.49%) |
Sep 11, 2002 | 3.644 | 3.644 | 3.615 | 3.615 | 136,412 | +0.11(+3.07%) |
Sep 10, 2002 | 3.488 | 3.507 | 3.487 | 3.507 | 39,333 | +0.04(+1.10%) |
Sep 09, 2002 | 3.465 | 3.469 | 3.465 | 3.469 | 2,510 | +0.00(+0.07%) |
Sep 06, 2002 | 3.477 | 3.477 | 3.466 | 3.466 | 10,042 | +0.00(+0.03%) |
Sep 05, 2002 | 3.453 | 3.468 | 3.443 | 3.465 | 40,170 | -0.02(-0.51%) |
Sep 04, 2002 | 3.465 | 3.483 | 3.460 | 3.483 | 139,759 | +0.03(+0.83%) |
Sep 03, 2002 | 3.419 | 3.465 | 3.407 | 3.454 | 109,631 | +0.04(+1.08%) |
Aug 30, 2002 | 3.454 | 3.454 | 3.417 | 3.417 | 19,248 | -0.02(-0.69%) |
Aug 29, 2002 | 3.435 | 3.441 | 3.405 | 3.441 | 71,972 | +0.02(+0.70%) |
Aug 28, 2002 | 3.417 | 3.441 | 3.403 | 3.417 | 382,456 | +0.01(+0.25%) |
Aug 27, 2002 | 3.435 | 3.440 | 3.409 | 3.409 | 45,191 | -0.03(-0.77%) |
Aug 26, 2002 | 3.441 | 3.454 | 3.435 | 3.435 | 14,227 | +0.00(+0.00%) |
Aug 23, 2002 | 3.443 | 3.453 | 3.435 | 3.435 | 12,553 | -0.01(-0.17%) |
Aug 22, 2002 | 3.441 | 3.447 | 3.441 | 3.441 | 7,531 | -0.01(-0.17%) |
Aug 21, 2002 | 3.416 | 3.453 | 3.408 | 3.447 | 28,454 | +0.04(+1.05%) |
Aug 20, 2002 | 3.459 | 3.459 | 3.408 | 3.411 | 73,645 | -0.05(-1.55%) |
Aug 16, 2002 | 3.443 | 3.465 | 3.435 | 3.465 | 43,518 | +0.02(+0.52%) |
Aug 15, 2002 | 3.441 | 3.447 | 3.435 | 3.447 | 14,227 | +0.00(+0.00%) |
Aug 14, 2002 | 3.447 | 3.447 | 3.405 | 3.447 | 84,525 | +0.01(+0.28%) |
Aug 13, 2002 | 3.483 | 3.483 | 3.435 | 3.438 | 35,149 | -0.05(-1.47%) |
Aug 12, 2002 | 3.453 | 3.496 | 3.441 | 3.489 | 256,923 | -0.00(-0.07%) |
Aug 07, 2002 | 3.483 | 3.492 | 3.483 | 3.492 | 1,171,639 | +0.03(+0.76%) |
Aug 06, 2002 | 3.495 | 3.573 | 3.465 | 3.465 | 113,816 | +0.05(+1.51%) |
Aug 05, 2002 | 3.417 | 3.433 | 3.409 | 3.414 | 19,248 | -0.00(-0.14%) |
Aug 02, 2002 | 3.423 | 3.435 | 3.417 | 3.419 | 15,063 | +0.00(+0.03%) |
Aug 01, 2002 | 3.489 | 3.489 | 3.405 | 3.417 | 186,625 | -0.07(-2.05%) |
Jul 31, 2002 | 3.507 | 3.518 | 3.484 | 3.489 | 35,986 | -0.03(-0.85%) |
Jul 30, 2002 | 3.482 | 3.519 | 3.481 | 3.519 | 41,007 | +0.04(+1.03%) |
Jul 29, 2002 | 3.346 | 3.483 | 3.346 | 3.483 | 407,562 | -0.05(-1.55%) |
Jul 26, 2002 | 3.537 | 3.538 | 3.533 | 3.538 | 9,540,489 | +0.00(+0.03%) |
Jul 25, 2002 | 3.615 | 3.615 | 3.531 | 3.537 | 107,958 | -0.09(-2.44%) |
Jul 24, 2002 | 3.633 | 3.633 | 3.625 | 3.625 | 200,015 | -0.01(-0.20%) |
Jul 23, 2002 | 3.638 | 3.644 | 3.633 | 3.633 | 167,377 | -0.01(-0.30%) |
Jul 22, 2002 | 3.642 | 3.658 | 3.642 | 3.643 | 14,227 | +0.02(+0.46%) |
Jul 19, 2002 | 3.633 | 3.662 | 3.615 | 3.627 | 97,078 | -0.00(-0.03%) |
Jul 17, 2002 | 3.631 | 3.631 | 3.627 | 3.628 | 27,617 | -0.12(-3.22%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.728 | 3.748 | 728,926 | -0.04(-1.17%) |
Jul 11, 2002 | 3.766 | 3.794 | 3.766 | 3.793 | 10,879 | +0.05(+1.24%) |
Jul 10, 2002 | 3.819 | 3.819 | 3.746 | 3.746 | 124,695 | -0.08(-1.97%) |
Jul 09, 2002 | 3.849 | 3.849 | 3.821 | 3.821 | 114,653 | -0.03(-0.71%) |
Jul 08, 2002 | 3.861 | 3.861 | 3.849 | 3.849 | 367,392 | -0.01(-0.31%) |
Jul 05, 2002 | 3.784 | 3.861 | 3.777 | 3.861 | 46,028 | +0.05(+1.22%) |
Jul 04, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.00(+0.00%) |
Jul 03, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.01(+0.22%) |
Jul 02, 2002 | 3.728 | 3.806 | 3.728 | 3.806 | 46,865 | +0.06(+1.56%) |