Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.698 | 3.768 | 3.666 | 3.731 | 145,517 | -0.02(-0.50%) |
Sep 27, 2002 | 3.797 | 3.901 | 3.681 | 3.749 | 91,840 | -0.16(-4.01%) |
Sep 26, 2002 | 3.758 | 3.906 | 3.724 | 3.906 | 138,061 | +0.18(+4.89%) |
Sep 25, 2002 | 3.741 | 3.741 | 3.620 | 3.724 | 117,058 | +0.07(+1.86%) |
Sep 24, 2002 | 3.663 | 3.741 | 3.647 | 3.656 | 140,274 | -0.01(-0.37%) |
Sep 23, 2002 | 3.717 | 3.724 | 3.656 | 3.669 | 120,446 | -0.06(-1.55%) |
Sep 20, 2002 | 3.758 | 3.834 | 3.678 | 3.727 | 428,337 | +0.07(+1.95%) |
Sep 19, 2002 | 3.656 | 3.707 | 3.656 | 3.656 | 94,851 | -0.00(-0.09%) |
Sep 18, 2002 | 3.796 | 3.817 | 3.656 | 3.659 | 116,682 | -0.12(-3.15%) |
Sep 17, 2002 | 3.928 | 3.928 | 3.778 | 3.778 | 70,762 | -0.16(-4.06%) |
Sep 16, 2002 | 3.987 | 3.996 | 3.911 | 3.938 | 72,267 | -0.05(-1.15%) |
Sep 13, 2002 | 3.833 | 3.984 | 3.833 | 3.984 | 134,929 | +0.08(+2.09%) |
Sep 12, 2002 | 3.850 | 3.935 | 3.826 | 3.902 | 103,884 | +0.05(+1.32%) |
Sep 11, 2002 | 3.756 | 3.889 | 3.703 | 3.851 | 86,683 | +0.04(+1.12%) |
Sep 10, 2002 | 3.669 | 3.851 | 3.669 | 3.809 | 77,706 | -0.06(-1.50%) |
Sep 09, 2002 | 3.741 | 3.868 | 3.698 | 3.867 | 101,754 | +0.13(+3.36%) |
Sep 06, 2002 | 3.721 | 3.841 | 3.715 | 3.741 | 90,748 | +0.07(+1.99%) |
Sep 05, 2002 | 3.681 | 3.843 | 3.659 | 3.668 | 79,042 | -0.12(-3.23%) |
Sep 04, 2002 | 3.657 | 3.798 | 3.656 | 3.790 | 111,036 | +0.13(+3.63%) |
Sep 03, 2002 | 3.724 | 3.731 | 3.639 | 3.657 | 11,555,313 | -0.06(-1.56%) |
Aug 30, 2002 | 3.749 | 3.783 | 3.652 | 3.715 | 74,902 | -0.03(-0.91%) |
Aug 29, 2002 | 3.630 | 3.758 | 3.630 | 3.749 | 127,473 | +0.15(+4.06%) |
Aug 28, 2002 | 3.554 | 3.629 | 3.554 | 3.603 | 92,593 | +0.01(+0.24%) |
Aug 27, 2002 | 3.622 | 3.649 | 3.571 | 3.595 | 52,695 | -0.03(-0.75%) |
Aug 26, 2002 | 3.596 | 3.656 | 3.571 | 3.622 | 90,142 | +0.05(+1.33%) |
Aug 23, 2002 | 3.618 | 3.630 | 3.571 | 3.574 | 68,661 | -0.05(-1.27%) |
Aug 22, 2002 | 3.605 | 3.630 | 3.579 | 3.620 | 41,027 | +0.02(+0.66%) |
Aug 21, 2002 | 3.622 | 3.654 | 3.571 | 3.596 | 92,299 | +0.02(+0.66%) |
Aug 20, 2002 | 3.571 | 3.620 | 3.571 | 3.573 | 81,485 | -0.03(-0.89%) |
Aug 16, 2002 | 3.571 | 3.605 | 3.528 | 3.605 | 79,430 | +0.03(+0.95%) |
Aug 15, 2002 | 3.588 | 3.613 | 3.537 | 3.571 | 86,194 | +0.03(+0.72%) |
Aug 14, 2002 | 3.441 | 3.586 | 3.367 | 3.545 | 110,283 | +0.16(+4.77%) |
Aug 13, 2002 | 3.428 | 3.588 | 3.384 | 3.384 | 141,524 | -0.11(-3.07%) |
Aug 12, 2002 | 3.426 | 3.562 | 3.420 | 3.491 | 172,012 | +0.11(+3.33%) |
Aug 07, 2002 | 3.401 | 3.401 | 3.324 | 3.378 | 118,187 | +0.02(+0.45%) |
Aug 06, 2002 | 3.418 | 3.418 | 3.333 | 3.363 | 122,328 | +0.09(+2.59%) |
Aug 05, 2002 | 3.316 | 3.433 | 3.256 | 3.278 | 77,913 | +0.06(+1.74%) |
Aug 02, 2002 | 3.482 | 3.486 | 3.190 | 3.222 | 98,615 | -0.10(-3.06%) |
Aug 01, 2002 | 3.256 | 3.384 | 3.256 | 3.324 | 15,432 | +0.01(+0.25%) |
Jul 31, 2002 | 3.341 | 3.477 | 3.316 | 3.316 | 115,929 | -0.05(-1.37%) |
Jul 30, 2002 | 3.407 | 3.407 | 3.193 | 3.362 | 144,911 | -0.00(-0.10%) |
Jul 29, 2002 | 3.401 | 3.441 | 3.287 | 3.365 | 172,012 | -0.03(-0.95%) |
Jul 26, 2002 | 3.137 | 3.452 | 3.137 | 3.397 | 384,528 | +0.22(+6.85%) |
Jul 25, 2002 | 3.083 | 3.282 | 3.058 | 3.180 | 158,104 | +0.19(+6.19%) |
Jul 24, 2002 | 3.011 | 3.095 | 2.379 | 2.994 | 650,033 | +0.07(+2.38%) |
Jul 23, 2002 | 3.358 | 3.392 | 2.923 | 2.925 | 142,277 | -0.40(-12.07%) |
Jul 22, 2002 | 3.377 | 3.401 | 3.078 | 3.326 | 153,192 | -0.08(-2.30%) |
Jul 19, 2002 | 3.487 | 3.579 | 3.377 | 3.404 | 1,209,355 | -0.26(-6.97%) |
Jul 17, 2002 | 3.639 | 3.722 | 3.545 | 3.659 | 106,143 | +0.07(+1.99%) |
Jul 12, 2002 | 3.639 | 3.697 | 3.554 | 3.588 | 94,475 | +0.02(+0.43%) |
Jul 11, 2002 | 3.581 | 3.697 | 3.537 | 3.572 | 89,581 | -0.05(-1.36%) |
Jul 10, 2002 | 3.622 | 3.766 | 3.622 | 3.622 | 97,862 | -0.11(-2.83%) |
Jul 09, 2002 | 3.618 | 3.727 | 3.618 | 3.727 | 49,684 | +0.11(+3.01%) |
Jul 08, 2002 | 3.698 | 3.698 | 3.618 | 3.618 | 109,530 | -0.04(-1.02%) |
Jul 05, 2002 | 3.639 | 3.698 | 3.595 | 3.656 | 33,499 | +0.03(+0.70%) |
Jul 04, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.00(+0.00%) |
Jul 03, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.07(+2.10%) |
Jul 02, 2002 | 3.591 | 3.722 | 3.530 | 3.555 | 192,714 | -0.04(-1.04%) |