Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.061 | 3.076 | 2.995 | 3.073 | 697,583 | +0.01(+0.20%) |
Sep 27, 2002 | 3.079 | 3.139 | 3.037 | 3.067 | 822,523 | -0.00(-0.12%) |
Sep 26, 2002 | 3.049 | 3.085 | 3.039 | 3.071 | 593,882 | +0.02(+0.79%) |
Sep 25, 2002 | 3.073 | 3.097 | 3.037 | 3.047 | 455,199 | -0.00(-0.12%) |
Sep 24, 2002 | 3.097 | 3.119 | 3.045 | 3.051 | 690,086 | -0.05(-1.70%) |
Sep 23, 2002 | 3.081 | 3.119 | 3.075 | 3.103 | 842,097 | +0.02(+0.74%) |
Sep 20, 2002 | 3.103 | 3.154 | 3.052 | 3.081 | 1,231,494 | -0.00(-0.04%) |
Sep 19, 2002 | 3.121 | 3.158 | 2.997 | 3.082 | 3,871,898 | +0.31(+11.13%) |
Sep 18, 2002 | 2.851 | 2.851 | 2.713 | 2.773 | 598,047 | -0.09(-3.27%) |
Sep 17, 2002 | 2.809 | 2.915 | 2.779 | 2.867 | 1,832,457 | +0.07(+2.67%) |
Sep 16, 2002 | 2.809 | 2.845 | 2.754 | 2.793 | 1,209,005 | -0.02(-0.60%) |
Sep 13, 2002 | 2.839 | 2.857 | 2.785 | 2.809 | 1,391,418 | -0.04(-1.27%) |
Sep 12, 2002 | 2.845 | 2.896 | 2.761 | 2.845 | 665,515 | -0.00(-0.17%) |
Sep 11, 2002 | 2.737 | 2.881 | 2.671 | 2.850 | 916,228 | +0.13(+4.67%) |
Sep 10, 2002 | 2.671 | 2.755 | 2.521 | 2.723 | 3,265,105 | -0.04(-1.61%) |
Sep 09, 2002 | 3.054 | 3.054 | 2.767 | 2.767 | 1,307,291 | -0.29(-9.39%) |
Sep 06, 2002 | 3.084 | 3.121 | 3.054 | 3.054 | 365,242 | -0.01(-0.20%) |
Sep 05, 2002 | 3.085 | 3.115 | 3.033 | 3.060 | 620,953 | -0.21(-6.29%) |
Sep 04, 2002 | 3.230 | 3.315 | 3.230 | 3.266 | 453,116 | +0.04(+1.12%) |
Sep 03, 2002 | 3.335 | 3.336 | 3.158 | 3.230 | 2,623,745 | -0.12(-3.45%) |
Aug 30, 2002 | 3.308 | 3.362 | 3.302 | 3.345 | 306,520 | +0.05(+1.38%) |
Aug 29, 2002 | 3.134 | 3.326 | 3.134 | 3.299 | 500,177 | +0.17(+5.29%) |
Aug 28, 2002 | 3.287 | 3.287 | 3.120 | 3.134 | 350,249 | -0.16(-4.92%) |
Aug 27, 2002 | 3.338 | 3.455 | 3.296 | 3.296 | 468,526 | -0.01(-0.36%) |
Aug 26, 2002 | 3.257 | 3.323 | 3.230 | 3.308 | 245,715 | +0.05(+1.62%) |
Aug 23, 2002 | 3.326 | 3.334 | 3.248 | 3.255 | 351,915 | -0.08(-2.48%) |
Aug 22, 2002 | 3.350 | 3.350 | 3.218 | 3.338 | 351,498 | +0.01(+0.36%) |
Aug 21, 2002 | 3.302 | 3.386 | 3.302 | 3.326 | 587,635 | +0.05(+1.47%) |
Aug 20, 2002 | 3.386 | 3.386 | 3.272 | 3.278 | 8,246,057 | +0.12(+3.96%) |
Aug 16, 2002 | 3.088 | 3.172 | 3.073 | 3.153 | 607,626 | +0.06(+2.10%) |
Aug 15, 2002 | 3.017 | 3.141 | 3.017 | 3.088 | 284,447 | +0.08(+2.55%) |
Aug 14, 2002 | 3.061 | 3.103 | 3.005 | 3.011 | 423,547 | -0.05(-1.61%) |
Aug 13, 2002 | 3.101 | 3.134 | 3.058 | 3.060 | 41,646 | -0.04(-1.32%) |
Aug 12, 2002 | 2.975 | 3.139 | 2.975 | 3.101 | 735,065 | +0.13(+4.45%) |
Aug 07, 2002 | 2.903 | 3.037 | 2.892 | 2.969 | 867,501 | +0.07(+2.40%) |
Aug 06, 2002 | 2.787 | 2.911 | 2.787 | 2.899 | 595,132 | +0.12(+4.32%) |
Aug 05, 2002 | 2.851 | 2.911 | 2.755 | 2.779 | 260,292 | -0.06(-2.11%) |
Aug 02, 2002 | 2.905 | 2.941 | 2.791 | 2.839 | 350,665 | -0.07(-2.27%) |
Aug 01, 2002 | 3.123 | 3.123 | 2.897 | 2.905 | 426,462 | -0.22(-6.92%) |
Jul 31, 2002 | 3.188 | 3.188 | 3.049 | 3.121 | 767,549 | -0.07(-2.07%) |
Jul 30, 2002 | 3.065 | 3.234 | 3.049 | 3.188 | 826,688 | +0.12(+4.00%) |
Jul 29, 2002 | 2.953 | 3.121 | 2.953 | 3.065 | 370,239 | +0.14(+4.80%) |
Jul 26, 2002 | 2.947 | 3.019 | 2.851 | 2.925 | 630,531 | -0.02(-0.77%) |
Jul 25, 2002 | 2.813 | 2.952 | 2.813 | 2.947 | 2,476,316 | +0.13(+4.69%) |
Jul 24, 2002 | 2.719 | 2.820 | 2.666 | 2.815 | 771,297 | +0.08(+3.03%) |
Jul 23, 2002 | 2.707 | 2.761 | 2.707 | 2.733 | 1,384,754 | +0.03(+1.29%) |
Jul 22, 2002 | 2.707 | 2.743 | 2.641 | 2.698 | 1,513,026 | +0.00(+0.00%) |
Jul 19, 2002 | 2.941 | 2.965 | 2.641 | 2.698 | 1,174,855 | -0.78(-22.44%) |
Jul 17, 2002 | 3.446 | 3.578 | 3.434 | 3.478 | 975,783 | +0.02(+0.59%) |
Jul 12, 2002 | 3.494 | 3.607 | 3.458 | 3.458 | 557,650 | -0.02(-0.69%) |
Jul 11, 2002 | 3.626 | 3.716 | 3.482 | 3.482 | 824,189 | -0.14(-3.81%) |
Jul 10, 2002 | 3.686 | 3.740 | 3.557 | 3.620 | 542,240 | -0.06(-1.73%) |
Jul 09, 2002 | 3.740 | 3.740 | 3.683 | 3.683 | 994,940 | -0.06(-1.51%) |
Jul 08, 2002 | 3.760 | 3.760 | 3.740 | 3.740 | 423,963 | -0.03(-0.80%) |
Jul 05, 2002 | 3.650 | 3.803 | 3.650 | 3.770 | 120,359 | +0.12(+3.29%) |
Jul 04, 2002 | 3.704 | 3.710 | 3.595 | 3.650 | 325,677 | +0.00(+0.00%) |
Jul 03, 2002 | 3.704 | 3.710 | 3.595 | 3.650 | 325,677 | -0.06(-1.71%) |
Jul 02, 2002 | 3.705 | 3.740 | 3.614 | 3.713 | 755,888 | +0.01(+0.26%) |