Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.554 | 3.554 | 3.426 | 3.427 | 2,924 | -0.14(-3.86%) |
Sep 27, 2002 | 3.641 | 3.688 | 3.564 | 3.564 | 4,484 | -0.07(-1.97%) |
Sep 26, 2002 | 3.693 | 3.693 | 3.590 | 3.636 | 779 | +0.05(+1.29%) |
Sep 25, 2002 | 3.590 | 3.590 | 3.570 | 3.590 | 2,339 | -0.03(-0.71%) |
Sep 24, 2002 | 3.641 | 3.693 | 3.539 | 3.616 | 5,459 | -0.08(-2.22%) |
Sep 23, 2002 | 3.575 | 3.703 | 3.575 | 3.698 | 4,289 | +0.06(+1.55%) |
Sep 20, 2002 | 3.610 | 3.738 | 3.493 | 3.641 | 12,478 | +0.26(+7.58%) |
Sep 19, 2002 | 3.390 | 3.390 | 3.385 | 3.385 | 1,169 | -0.07(-1.92%) |
Sep 18, 2002 | 3.390 | 3.449 | 3.390 | 3.451 | 974 | +0.07(+1.95%) |
Sep 17, 2002 | 3.421 | 3.421 | 3.385 | 3.385 | 4,484 | +0.05(+1.54%) |
Sep 16, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 194 | +0.00(+0.00%) |
Sep 13, 2002 | 3.334 | 3.380 | 3.334 | 3.334 | 5,069 | -0.01(-0.15%) |
Sep 12, 2002 | 3.355 | 3.355 | 3.339 | 3.339 | 1,364 | -0.02(-0.46%) |
Sep 11, 2002 | 3.667 | 3.667 | 3.354 | 3.354 | 1,364 | -0.28(-7.63%) |
Sep 10, 2002 | 3.667 | 3.667 | 3.487 | 3.631 | 2,144 | -0.02(-0.42%) |
Sep 09, 2002 | 3.349 | 3.646 | 3.334 | 3.646 | 2,534 | -0.15(-3.92%) |
Sep 06, 2002 | 3.734 | 3.795 | 3.477 | 3.795 | 6,434 | +0.81(+27.15%) |
Sep 05, 2002 | 3.026 | 3.318 | 2.959 | 2.985 | 7,019 | -0.34(-10.32%) |
Sep 04, 2002 | 2.960 | 3.329 | 2.960 | 3.329 | 1,622 | +0.37(+12.48%) |
Sep 03, 2002 | 3.231 | 3.231 | 2.949 | 2.959 | 6,032 | -0.27(-8.41%) |
Aug 30, 2002 | 3.329 | 3.329 | 3.231 | 3.231 | 584 | +0.10(+3.28%) |
Aug 29, 2002 | 3.128 | 3.128 | 3.128 | 3.128 | 974 | -0.08(-2.40%) |
Aug 28, 2002 | 3.339 | 3.339 | 3.205 | 3.205 | 1,949 | -0.13(-3.99%) |
Aug 27, 2002 | 3.508 | 3.570 | 3.257 | 3.339 | 5,498 | -0.32(-8.82%) |
Aug 26, 2002 | 3.537 | 3.662 | 3.537 | 3.662 | 233,979 | +0.15(+4.23%) |
Aug 23, 2002 | 3.732 | 3.732 | 3.508 | 3.513 | 1,949 | -0.19(-5.12%) |
Aug 22, 2002 | 3.503 | 3.703 | 3.503 | 3.703 | 2,564 | -0.05(-1.37%) |
Aug 21, 2002 | 3.626 | 3.862 | 3.626 | 3.754 | 20,668 | +0.04(+0.97%) |
Aug 20, 2002 | 3.836 | 3.836 | 3.713 | 3.718 | 2,339 | +0.06(+1.54%) |
Aug 16, 2002 | 3.636 | 3.795 | 3.636 | 3.662 | 4,874 | +0.10(+2.73%) |
Aug 15, 2002 | 3.539 | 3.759 | 3.487 | 3.564 | 7,994 | -0.01(-0.14%) |
Aug 14, 2002 | 3.594 | 3.600 | 3.539 | 3.570 | 3,509 | +0.08(+2.35%) |
Aug 13, 2002 | 3.503 | 3.503 | 3.487 | 3.487 | 2,749 | -0.01(-0.29%) |
Aug 12, 2002 | 3.487 | 3.498 | 3.487 | 3.498 | 1,949 | -0.04(-1.16%) |
Aug 07, 2002 | 3.231 | 3.539 | 3.152 | 3.539 | 11,114 | +0.48(+15.77%) |
Aug 06, 2002 | 3.052 | 3.180 | 3.052 | 3.057 | 12,478 | +0.01(+0.17%) |
Aug 05, 2002 | 3.077 | 3.077 | 3.052 | 3.052 | 23,787 | -0.05(-1.65%) |
Aug 02, 2002 | 3.103 | 3.108 | 3.103 | 3.103 | 3,899 | -0.05(-1.71%) |
Aug 01, 2002 | 3.082 | 3.205 | 3.077 | 3.157 | 5,849 | +0.02(+0.57%) |
Jul 31, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 1,364 | +0.00(+0.00%) |
Jul 30, 2002 | 3.205 | 3.205 | 3.072 | 3.139 | 50,890 | +0.06(+2.00%) |
Jul 29, 2002 | 3.077 | 3.077 | 3.054 | 3.077 | 16,963 | +0.00(+0.00%) |
Jul 26, 2002 | 3.021 | 3.077 | 3.011 | 3.077 | 49,330 | -0.04(-1.32%) |
Jul 25, 2002 | 3.139 | 3.205 | 2.990 | 3.118 | 4,874 | +0.00(+0.00%) |
Jul 24, 2002 | 3.180 | 3.180 | 3.052 | 3.118 | 6,044 | -0.14(-4.25%) |
Jul 23, 2002 | 3.462 | 3.462 | 3.257 | 3.257 | 38,411 | -0.23(-6.48%) |
Jul 22, 2002 | 3.503 | 3.503 | 3.155 | 3.482 | 6,239 | +0.25(+7.78%) |
Jul 19, 2002 | 3.513 | 3.662 | 3.231 | 3.231 | 16,768 | -0.62(-16.00%) |
Jul 17, 2002 | 3.821 | 3.846 | 3.821 | 3.846 | 8,774 | +0.02(+0.54%) |
Jul 12, 2002 | 3.821 | 3.846 | 3.821 | 3.826 | 10,334 | -0.02(-0.53%) |
Jul 11, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 194 | +0.01(+0.13%) |
Jul 10, 2002 | 3.846 | 3.846 | 3.805 | 3.841 | 7,994 | +0.02(+0.40%) |
Jul 09, 2002 | 3.677 | 3.826 | 3.677 | 3.826 | 18,523 | +0.15(+4.05%) |
Jul 08, 2002 | 3.846 | 3.846 | 3.677 | 3.677 | 3,509 | -0.17(-4.40%) |
Jul 05, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 1,949 | +0.06(+1.49%) |
Jul 04, 2002 | 3.667 | 3.790 | 3.601 | 3.790 | 4,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.667 | 3.790 | 3.601 | 3.790 | 4,484 | +0.14(+3.79%) |
Jul 02, 2002 | 3.446 | 3.795 | 3.416 | 3.652 | 15,013 | +0.06(+1.71%) |