Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.144 | 3.252 | 3.135 | 3.169 | 2,264,758 | -0.01(-0.28%) |
Sep 27, 2002 | 3.178 | 3.189 | 3.166 | 3.178 | 2,403,269 | -0.02(-0.56%) |
Sep 26, 2002 | 3.155 | 3.200 | 3.155 | 3.196 | 2,005,051 | +0.04(+1.31%) |
Sep 25, 2002 | 3.162 | 3.169 | 3.119 | 3.155 | 1,449,892 | +0.03(+0.97%) |
Sep 24, 2002 | 3.132 | 3.178 | 3.105 | 3.124 | 1,700,663 | -0.06(-1.91%) |
Sep 23, 2002 | 3.178 | 3.187 | 3.135 | 3.185 | 2,411,088 | -0.02(-0.73%) |
Sep 20, 2002 | 3.183 | 3.223 | 3.151 | 3.209 | 2,283,748 | +0.03(+0.84%) |
Sep 19, 2002 | 3.151 | 3.221 | 3.151 | 3.182 | 1,379,520 | +0.01(+0.34%) |
Sep 18, 2002 | 3.166 | 3.194 | 3.155 | 3.171 | 1,002,525 | +0.01(+0.17%) |
Sep 17, 2002 | 3.200 | 3.207 | 3.158 | 3.166 | 1,194,094 | -0.01(-0.45%) |
Sep 16, 2002 | 3.157 | 3.187 | 3.135 | 3.180 | 1,082,951 | +0.02(+0.51%) |
Sep 13, 2002 | 3.139 | 3.175 | 3.119 | 3.164 | 842,233 | +0.01(+0.40%) |
Sep 12, 2002 | 3.198 | 3.200 | 3.126 | 3.151 | 2,019,014 | -0.06(-1.90%) |
Sep 11, 2002 | 3.268 | 3.269 | 3.207 | 3.212 | 2,464,147 | -0.06(-1.70%) |
Sep 10, 2002 | 3.302 | 3.334 | 3.243 | 3.268 | 1,610,743 | -0.02(-0.49%) |
Sep 09, 2002 | 3.237 | 3.291 | 3.223 | 3.284 | 1,622,472 | +0.03(+0.99%) |
Sep 06, 2002 | 3.286 | 3.286 | 3.239 | 3.252 | 1,121,488 | +0.00(+0.06%) |
Sep 05, 2002 | 3.241 | 3.271 | 3.237 | 3.250 | 8,656,908 | -0.01(-0.27%) |
Sep 04, 2002 | 3.235 | 3.293 | 3.235 | 3.259 | 1,969,865 | +0.01(+0.17%) |
Sep 03, 2002 | 3.243 | 3.284 | 3.241 | 3.253 | 2,115,078 | +0.00(+0.06%) |
Aug 30, 2002 | 3.232 | 3.277 | 3.201 | 3.252 | 11,170,204 | +0.02(+0.50%) |
Aug 29, 2002 | 3.180 | 3.268 | 3.180 | 3.235 | 1,810,131 | +0.03(+1.06%) |
Aug 28, 2002 | 3.153 | 3.219 | 3.124 | 3.201 | 1,424,201 | +0.02(+0.62%) |
Aug 27, 2002 | 3.209 | 3.228 | 3.158 | 3.182 | 1,104,733 | -0.04(-1.33%) |
Aug 26, 2002 | 3.173 | 3.243 | 3.155 | 3.225 | 797,552 | +0.05(+1.69%) |
Aug 23, 2002 | 3.189 | 3.200 | 3.160 | 3.171 | 769,627 | -0.04(-1.23%) |
Aug 22, 2002 | 3.169 | 3.248 | 3.162 | 3.210 | 1,381,754 | +0.03(+1.07%) |
Aug 21, 2002 | 3.232 | 3.241 | 3.164 | 3.176 | 3,357,204 | -0.02(-0.73%) |
Aug 20, 2002 | 3.223 | 3.232 | 3.176 | 3.200 | 1,759,307 | +0.02(+0.51%) |
Aug 16, 2002 | 3.194 | 3.252 | 3.178 | 3.183 | 4,648,480 | -0.03(-0.78%) |
Aug 15, 2002 | 3.205 | 3.248 | 3.155 | 3.209 | 2,073,748 | +0.02(+0.67%) |
Aug 14, 2002 | 3.162 | 3.187 | 3.110 | 3.187 | 2,061,461 | +0.03(+0.85%) |
Aug 13, 2002 | 3.108 | 3.207 | 3.105 | 3.160 | 3,634,225 | +0.06(+2.02%) |
Aug 12, 2002 | 3.015 | 3.121 | 3.015 | 3.098 | 4,718,852 | +0.15(+4.98%) |
Aug 07, 2002 | 2.775 | 2.965 | 2.757 | 2.951 | 15,171,371 | +0.06(+1.92%) |
Aug 06, 2002 | 2.874 | 2.958 | 2.865 | 2.895 | 1,506,302 | +0.05(+1.70%) |
Aug 05, 2002 | 2.901 | 2.927 | 2.829 | 2.847 | 1,370,025 | -0.06(-1.91%) |
Aug 02, 2002 | 2.893 | 2.920 | 2.861 | 2.902 | 1,116,461 | -0.03(-0.86%) |
Aug 01, 2002 | 2.936 | 2.987 | 2.858 | 2.927 | 1,241,009 | -0.03(-1.09%) |
Jul 31, 2002 | 2.824 | 3.024 | 2.818 | 2.960 | 1,932,445 | +0.09(+3.18%) |
Jul 30, 2002 | 2.877 | 2.892 | 2.824 | 2.868 | 1,387,339 | -0.01(-0.31%) |
Jul 29, 2002 | 2.781 | 2.902 | 2.766 | 2.877 | 1,324,227 | +0.15(+5.38%) |
Jul 26, 2002 | 2.802 | 2.802 | 2.713 | 2.730 | 1,821,301 | -0.09(-3.17%) |
Jul 25, 2002 | 2.752 | 2.893 | 2.752 | 2.820 | 3,175,689 | -0.03(-1.07%) |
Jul 24, 2002 | 2.632 | 2.850 | 2.623 | 2.850 | 2,341,833 | +0.11(+4.05%) |
Jul 23, 2002 | 2.816 | 2.852 | 2.713 | 2.739 | 2,374,785 | -0.15(-5.09%) |
Jul 22, 2002 | 2.954 | 2.954 | 2.791 | 2.886 | 3,620,263 | -0.10(-3.30%) |
Jul 19, 2002 | 3.067 | 3.085 | 2.963 | 2.985 | 2,480,902 | -0.07(-2.40%) |
Jul 17, 2002 | 3.115 | 3.130 | 3.040 | 3.058 | 1,225,929 | -0.15(-4.79%) |
Jul 12, 2002 | 3.259 | 3.271 | 3.201 | 3.212 | 1,015,371 | -0.04(-1.10%) |
Jul 11, 2002 | 3.196 | 3.255 | 3.189 | 3.248 | 1,443,190 | +0.03(+0.78%) |
Jul 10, 2002 | 3.294 | 3.294 | 3.209 | 3.223 | 1,812,924 | -0.08(-2.28%) |
Jul 09, 2002 | 3.298 | 3.309 | 3.259 | 3.298 | 2,704,306 | +0.01(+0.22%) |
Jul 08, 2002 | 3.323 | 3.345 | 3.284 | 3.291 | 2,918,215 | -0.04(-1.08%) |
Jul 05, 2002 | 3.259 | 3.357 | 3.253 | 3.327 | 2,722,178 | +0.18(+5.57%) |
Jul 04, 2002 | 3.080 | 3.157 | 3.072 | 3.151 | 2,299,386 | +0.00(+0.00%) |
Jul 03, 2002 | 3.080 | 3.157 | 3.072 | 3.151 | 2,299,386 | +0.05(+1.56%) |
Jul 02, 2002 | 3.072 | 3.133 | 3.042 | 3.103 | 2,975,183 | +0.03(+0.99%) |