Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.512 | 3.512 | 3.362 | 3.466 | 1,084,979 | -0.07(-1.86%) |
Sep 27, 2002 | 3.644 | 3.644 | 3.505 | 3.532 | 856,198 | -0.12(-3.37%) |
Sep 26, 2002 | 3.559 | 3.657 | 3.549 | 3.655 | 459,544 | +0.11(+3.10%) |
Sep 25, 2002 | 3.534 | 3.545 | 3.509 | 3.545 | 1,069,628 | +0.02(+0.57%) |
Sep 24, 2002 | 3.569 | 3.583 | 3.505 | 3.525 | 473,904 | -0.06(-1.55%) |
Sep 23, 2002 | 3.579 | 3.615 | 3.535 | 3.580 | 534,814 | -0.02(-0.48%) |
Sep 20, 2002 | 3.625 | 3.635 | 3.582 | 3.598 | 502,131 | +0.01(+0.25%) |
Sep 19, 2002 | 3.714 | 3.714 | 3.588 | 3.588 | 541,747 | -0.12(-3.35%) |
Sep 18, 2002 | 3.695 | 3.726 | 3.635 | 3.713 | 721,999 | +0.02(+0.46%) |
Sep 17, 2002 | 3.776 | 3.806 | 3.675 | 3.695 | 426,365 | -0.09(-2.40%) |
Sep 16, 2002 | 3.728 | 3.796 | 3.680 | 3.786 | 620,978 | +0.06(+1.57%) |
Sep 13, 2002 | 3.714 | 3.730 | 3.655 | 3.728 | 36,000,928 | +0.01(+0.38%) |
Sep 12, 2002 | 3.765 | 3.765 | 3.700 | 3.714 | 307,518 | -0.05(-1.37%) |
Sep 11, 2002 | 3.741 | 3.785 | 3.741 | 3.765 | 327,821 | +0.01(+0.32%) |
Sep 10, 2002 | 3.810 | 3.810 | 3.716 | 3.753 | 699,715 | -0.05(-1.20%) |
Sep 09, 2002 | 3.796 | 3.811 | 3.772 | 3.798 | 796,774 | +0.00(+0.05%) |
Sep 06, 2002 | 3.674 | 3.797 | 3.674 | 3.796 | 626,426 | +0.12(+3.33%) |
Sep 05, 2002 | 3.736 | 3.736 | 3.669 | 3.674 | 651,681 | -0.07(-1.94%) |
Sep 04, 2002 | 3.716 | 3.751 | 3.641 | 3.747 | 473,409 | +0.05(+1.37%) |
Sep 03, 2002 | 3.796 | 3.796 | 3.665 | 3.696 | 575,420 | -0.12(-3.20%) |
Aug 30, 2002 | 3.786 | 3.849 | 3.776 | 3.819 | 700,705 | +0.03(+0.85%) |
Aug 29, 2002 | 3.737 | 3.822 | 3.726 | 3.786 | 4,407,266 | +0.05(+1.32%) |
Aug 28, 2002 | 3.726 | 3.766 | 3.701 | 3.737 | 953,257 | -0.01(-0.35%) |
Aug 27, 2002 | 3.645 | 3.776 | 3.625 | 3.750 | 1,804,503 | +0.14(+3.74%) |
Aug 26, 2002 | 3.625 | 3.625 | 3.554 | 3.615 | 2,921,671 | -0.00(-0.11%) |
Aug 23, 2002 | 3.643 | 3.736 | 3.618 | 3.619 | 1,399,430 | -0.02(-0.67%) |
Aug 22, 2002 | 3.549 | 3.658 | 3.544 | 3.643 | 1,860,955 | +0.12(+3.38%) |
Aug 21, 2002 | 3.565 | 3.579 | 3.499 | 3.524 | 468,457 | -0.04(-1.05%) |
Aug 20, 2002 | 3.564 | 3.582 | 3.509 | 3.561 | 511,044 | +0.14(+4.16%) |
Aug 16, 2002 | 3.463 | 3.463 | 3.397 | 3.419 | 351,590 | -0.04(-1.23%) |
Aug 15, 2002 | 3.404 | 3.464 | 3.388 | 3.461 | 446,669 | +0.08(+2.30%) |
Aug 14, 2002 | 3.333 | 3.383 | 3.236 | 3.383 | 865,606 | +0.04(+1.21%) |
Aug 13, 2002 | 3.373 | 3.398 | 3.332 | 3.343 | 868,082 | -0.06(-1.63%) |
Aug 12, 2002 | 3.398 | 3.414 | 3.342 | 3.399 | 396,653 | +0.07(+2.00%) |
Aug 07, 2002 | 3.276 | 3.337 | 3.261 | 3.332 | 459,544 | +0.08(+2.48%) |
Aug 06, 2002 | 3.191 | 3.315 | 3.191 | 3.251 | 658,118 | +0.08(+2.38%) |
Aug 05, 2002 | 3.211 | 3.247 | 3.175 | 3.175 | 257,008 | -0.05(-1.41%) |
Aug 02, 2002 | 3.312 | 3.312 | 3.201 | 3.221 | 412,005 | -0.10(-3.10%) |
Aug 01, 2002 | 3.374 | 3.376 | 3.312 | 3.324 | 476,380 | -0.06(-1.79%) |
Jul 31, 2002 | 3.393 | 3.422 | 3.312 | 3.385 | 1,006,738 | -0.02(-0.53%) |
Jul 30, 2002 | 3.422 | 3.428 | 3.328 | 3.403 | 915,621 | -0.04(-1.14%) |
Jul 29, 2002 | 3.303 | 3.468 | 3.292 | 3.442 | 675,450 | +0.16(+5.02%) |
Jul 26, 2002 | 3.290 | 3.308 | 3.238 | 3.277 | 860,159 | -0.02(-0.49%) |
Jul 25, 2002 | 3.264 | 3.342 | 3.203 | 3.294 | 809,154 | +0.03(+1.05%) |
Jul 24, 2002 | 3.086 | 3.259 | 3.031 | 3.259 | 1,193,428 | +0.17(+5.63%) |
Jul 23, 2002 | 3.172 | 3.181 | 3.066 | 3.086 | 902,251 | -0.08(-2.43%) |
Jul 22, 2002 | 3.231 | 3.307 | 3.130 | 3.162 | 1,213,236 | -0.09(-2.85%) |
Jul 19, 2002 | 3.321 | 3.327 | 3.233 | 3.255 | 1,476,681 | -0.04(-1.35%) |
Jul 17, 2002 | 3.337 | 3.361 | 3.284 | 3.300 | 1,007,728 | -0.06(-1.80%) |
Jul 12, 2002 | 3.388 | 3.421 | 3.337 | 3.360 | 1,287,516 | -0.01(-0.33%) |
Jul 11, 2002 | 3.473 | 3.473 | 3.352 | 3.371 | 1,075,075 | -0.12(-3.41%) |
Jul 10, 2002 | 3.549 | 3.550 | 3.486 | 3.491 | 786,870 | -0.04(-1.26%) |
Jul 09, 2002 | 3.650 | 3.681 | 3.549 | 3.535 | 989,901 | -0.12(-3.23%) |
Jul 08, 2002 | 3.650 | 3.653 | 3.650 | 3.653 | 767,557 | -0.01(-0.19%) |
Jul 05, 2002 | 3.542 | 3.670 | 3.542 | 3.660 | 404,081 | +0.12(+3.34%) |
Jul 04, 2002 | 3.544 | 3.548 | 3.423 | 3.542 | 863,626 | +0.00(+0.00%) |
Jul 03, 2002 | 3.544 | 3.548 | 3.423 | 3.542 | 854,217 | -0.02(-0.51%) |
Jul 02, 2002 | 3.554 | 3.615 | 3.534 | 3.560 | 1,117,167 | +0.00(+0.03%) |