Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.022 | 3.030 | 2.917 | 3.004 | 74,419 | -0.01(-0.26%) |
Sep 27, 2002 | 2.975 | 3.066 | 2.971 | 3.012 | 61,072 | -0.02(-0.65%) |
Sep 26, 2002 | 2.971 | 3.033 | 2.971 | 3.032 | 40,040 | +0.04(+1.32%) |
Sep 25, 2002 | 2.967 | 3.029 | 2.947 | 2.992 | 94,641 | +0.04(+1.20%) |
Sep 24, 2002 | 2.934 | 3.014 | 2.934 | 2.956 | 45,298 | +0.02(+0.58%) |
Sep 23, 2002 | 3.017 | 3.051 | 2.934 | 2.939 | 102,326 | -0.10(-3.21%) |
Sep 20, 2002 | 2.984 | 3.037 | 2.980 | 3.037 | 233,368 | +0.06(+1.86%) |
Sep 19, 2002 | 3.000 | 3.018 | 2.922 | 2.981 | 84,530 | -0.03(-1.05%) |
Sep 18, 2002 | 2.927 | 3.033 | 2.922 | 3.013 | 166,229 | +0.09(+2.93%) |
Sep 17, 2002 | 3.026 | 3.053 | 2.927 | 2.927 | 49,747 | -0.12(-3.81%) |
Sep 16, 2002 | 3.025 | 3.058 | 3.000 | 3.043 | 60,691 | +0.01(+0.35%) |
Sep 13, 2002 | 3.013 | 3.059 | 2.985 | 3.033 | 299,698 | -0.03(-0.86%) |
Sep 12, 2002 | 3.066 | 3.066 | 3.020 | 3.059 | 156,118 | -0.03(-1.07%) |
Sep 11, 2002 | 3.092 | 3.099 | 3.047 | 3.092 | 57,432 | +0.00(+0.00%) |
Sep 10, 2002 | 3.039 | 3.092 | 3.007 | 3.092 | 76,845 | +0.01(+0.30%) |
Sep 09, 2002 | 3.033 | 3.083 | 2.991 | 3.083 | 154,096 | +0.05(+1.61%) |
Sep 06, 2002 | 2.926 | 3.058 | 2.926 | 3.034 | 75,114 | +0.13(+4.59%) |
Sep 05, 2002 | 2.954 | 2.980 | 2.901 | 2.901 | 81,699 | -0.05(-1.83%) |
Sep 04, 2002 | 2.835 | 2.988 | 2.835 | 2.955 | 105,157 | +0.12(+4.28%) |
Sep 03, 2002 | 2.971 | 2.975 | 2.826 | 2.834 | 95,183 | -0.15(-5.12%) |
Aug 30, 2002 | 3.066 | 3.109 | 2.987 | 2.987 | 66,297 | -0.10(-3.21%) |
Aug 29, 2002 | 3.016 | 3.086 | 3.016 | 3.086 | 155,309 | +0.04(+1.43%) |
Aug 28, 2002 | 3.064 | 3.066 | 3.008 | 3.042 | 109,201 | +0.04(+1.18%) |
Aug 27, 2002 | 3.071 | 3.099 | 3.007 | 3.007 | 58,241 | -0.09(-2.98%) |
Aug 26, 2002 | 3.094 | 3.099 | 3.065 | 3.099 | 4,287,186 | +0.03(+1.08%) |
Aug 23, 2002 | 3.063 | 3.096 | 3.063 | 3.066 | 85,861 | -0.02(-0.73%) |
Aug 22, 2002 | 3.037 | 3.096 | 3.036 | 3.088 | 69,970 | +0.05(+1.61%) |
Aug 21, 2002 | 3.051 | 3.092 | 3.033 | 3.039 | 3,680,509 | -0.04(-1.25%) |
Aug 20, 2002 | 3.092 | 3.092 | 3.051 | 3.078 | 101,921 | +0.03(+1.00%) |
Aug 16, 2002 | 3.045 | 3.095 | 3.033 | 3.047 | 32,760 | -0.04(-1.45%) |
Aug 15, 2002 | 3.091 | 3.092 | 3.045 | 3.092 | 50,556 | +0.01(+0.43%) |
Aug 14, 2002 | 2.951 | 3.092 | 2.929 | 3.079 | 69,970 | +0.13(+4.38%) |
Aug 13, 2002 | 3.080 | 3.119 | 2.927 | 2.950 | 10,798,856 | -0.15(-4.81%) |
Aug 12, 2002 | 3.079 | 3.144 | 3.079 | 3.099 | 115,268 | +0.02(+0.69%) |
Aug 07, 2002 | 3.079 | 3.079 | 3.043 | 3.078 | 33,165 | -0.00(-0.04%) |
Aug 06, 2002 | 2.970 | 3.079 | 2.956 | 3.079 | 95,855 | +0.12(+4.19%) |
Aug 05, 2002 | 2.987 | 3.012 | 2.955 | 2.955 | 16,279 | -0.03(-1.06%) |
Aug 02, 2002 | 2.985 | 3.039 | 2.985 | 2.987 | 69,060 | -0.05(-1.77%) |
Aug 01, 2002 | 2.985 | 3.063 | 2.985 | 3.041 | 27,907 | -0.02(-0.78%) |
Jul 31, 2002 | 3.015 | 3.066 | 2.984 | 3.065 | 103,135 | +0.04(+1.49%) |
Jul 30, 2002 | 3.017 | 3.028 | 2.985 | 3.020 | 178,363 | -0.01(-0.44%) |
Jul 29, 2002 | 3.064 | 3.070 | 3.007 | 3.033 | 380,588 | +0.01(+0.44%) |
Jul 26, 2002 | 3.026 | 3.034 | 2.927 | 3.020 | 321,765 | +0.01(+0.35%) |
Jul 25, 2002 | 3.065 | 3.065 | 2.875 | 3.009 | 150,051 | -0.06(-2.02%) |
Jul 24, 2002 | 2.705 | 3.096 | 2.705 | 3.071 | 266,938 | +0.34(+12.57%) |
Jul 23, 2002 | 2.698 | 2.743 | 2.698 | 2.728 | 151,669 | +0.03(+1.03%) |
Jul 22, 2002 | 2.690 | 2.723 | 2.670 | 2.701 | 144,389 | -0.08(-2.89%) |
Jul 19, 2002 | 2.743 | 2.794 | 2.644 | 2.781 | 106,370 | +0.01(+0.33%) |
Jul 17, 2002 | 2.755 | 2.774 | 2.678 | 2.772 | 74,419 | -0.03(-0.99%) |
Jul 12, 2002 | 2.809 | 2.859 | 2.744 | 2.800 | 117,695 | -0.04(-1.26%) |
Jul 11, 2002 | 2.917 | 2.985 | 2.803 | 2.835 | 188,069 | -0.08(-2.58%) |
Jul 10, 2002 | 3.017 | 3.030 | 2.910 | 2.910 | 129,828 | -0.11(-3.54%) |
Jul 09, 2002 | 2.955 | 3.017 | 2.955 | 3.017 | 95,450 | +0.06(+2.10%) |
Jul 08, 2002 | 3.050 | 3.050 | 2.955 | 2.955 | 91,406 | -0.09(-3.11%) |
Jul 05, 2002 | 2.916 | 3.066 | 2.916 | 3.050 | 44,894 | +0.10(+3.44%) |
Jul 04, 2002 | 3.133 | 3.192 | 2.908 | 2.949 | 148,838 | +0.00(+0.00%) |
Jul 03, 2002 | 3.133 | 3.192 | 2.908 | 2.949 | 148,838 | -0.19(-6.05%) |
Jul 02, 2002 | 3.107 | 3.244 | 3.107 | 3.138 | 156,927 | -0.04(-1.24%) |