Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.589 | 3.598 | 3.538 | 3.574 | 70,047 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,345 | -0.02(-0.53%) |
Sep 26, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.611 | 3.586 | 3.611 | 11,674 | +0.03(+0.70%) |
Sep 24, 2002 | 3.600 | 3.628 | 3.586 | 3.586 | 27,518 | -0.03(-0.96%) |
Sep 23, 2002 | 3.599 | 3.622 | 3.599 | 3.620 | 10,006 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.593 | 3.598 | 88,392 | -0.08(-2.15%) |
Sep 19, 2002 | 3.683 | 3.706 | 3.677 | 3.677 | 48,365 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.695 | 3.683 | 3.684 | 8,338 | -0.02(-0.42%) |
Sep 17, 2002 | 3.707 | 3.717 | 3.700 | 3.700 | 21,681 | -0.01(-0.16%) |
Sep 16, 2002 | 3.683 | 3.723 | 3.683 | 3.706 | 87,558 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.684 | 3.670 | 3.683 | 7,505 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,681 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,924 | +0.11(+3.07%) |
Sep 10, 2002 | 3.500 | 3.520 | 3.499 | 3.520 | 39,193 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.481 | 3.478 | 3.481 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.479 | 3.479 | 10,006 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.480 | 3.455 | 3.478 | 40,026 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.473 | 3.496 | 139,260 | +0.03(+0.83%) |
Sep 03, 2002 | 3.431 | 3.478 | 3.419 | 3.467 | 109,240 | +0.04(+1.08%) |
Aug 30, 2002 | 3.467 | 3.467 | 3.430 | 3.430 | 19,179 | -0.02(-0.69%) |
Aug 29, 2002 | 3.448 | 3.454 | 3.418 | 3.454 | 71,714 | +0.02(+0.70%) |
Aug 28, 2002 | 3.430 | 3.454 | 3.415 | 3.430 | 381,089 | +0.01(+0.25%) |
Aug 27, 2002 | 3.448 | 3.452 | 3.421 | 3.421 | 45,030 | -0.03(-0.77%) |
Aug 26, 2002 | 3.454 | 3.467 | 3.448 | 3.448 | 14,176 | +0.00(+0.00%) |
Aug 23, 2002 | 3.455 | 3.466 | 3.448 | 3.448 | 12,508 | -0.01(-0.17%) |
Aug 22, 2002 | 3.454 | 3.460 | 3.454 | 3.454 | 7,505 | -0.01(-0.17%) |
Aug 21, 2002 | 3.428 | 3.466 | 3.420 | 3.460 | 28,352 | +0.04(+1.05%) |
Aug 20, 2002 | 3.472 | 3.472 | 3.420 | 3.424 | 73,382 | -0.05(-1.55%) |
Aug 16, 2002 | 3.455 | 3.478 | 3.448 | 3.478 | 43,362 | +0.02(+0.52%) |
Aug 15, 2002 | 3.454 | 3.460 | 3.448 | 3.460 | 14,176 | +0.00(+0.00%) |
Aug 14, 2002 | 3.460 | 3.460 | 3.418 | 3.460 | 84,223 | +0.01(+0.28%) |
Aug 13, 2002 | 3.496 | 3.496 | 3.448 | 3.450 | 35,023 | -0.05(-1.47%) |
Aug 12, 2002 | 3.466 | 3.509 | 3.454 | 3.502 | 256,005 | -0.00(-0.07%) |
Aug 07, 2002 | 3.496 | 3.504 | 3.496 | 3.504 | 1,167,451 | +0.03(+0.76%) |
Aug 06, 2002 | 3.508 | 3.586 | 3.478 | 3.478 | 113,409 | +0.05(+1.51%) |
Aug 05, 2002 | 3.430 | 3.445 | 3.421 | 3.426 | 19,179 | -0.00(-0.14%) |
Aug 02, 2002 | 3.436 | 3.448 | 3.430 | 3.431 | 15,010 | +0.00(+0.03%) |
Aug 01, 2002 | 3.502 | 3.502 | 3.418 | 3.430 | 185,958 | -0.07(-2.05%) |
Jul 31, 2002 | 3.520 | 3.530 | 3.497 | 3.502 | 35,857 | -0.03(-0.85%) |
Jul 30, 2002 | 3.494 | 3.532 | 3.493 | 3.532 | 40,860 | +0.04(+1.03%) |
Jul 29, 2002 | 3.358 | 3.496 | 3.358 | 3.496 | 406,106 | -0.06(-1.55%) |
Jul 26, 2002 | 3.550 | 3.551 | 3.546 | 3.551 | 9,506,393 | +0.00(+0.03%) |
Jul 25, 2002 | 3.628 | 3.628 | 3.544 | 3.550 | 107,572 | -0.09(-2.44%) |
Jul 24, 2002 | 3.646 | 3.646 | 3.638 | 3.638 | 199,300 | -0.01(-0.20%) |
Jul 23, 2002 | 3.652 | 3.658 | 3.646 | 3.646 | 166,778 | -0.01(-0.30%) |
Jul 22, 2002 | 3.655 | 3.671 | 3.655 | 3.656 | 14,176 | +0.02(+0.46%) |
Jul 19, 2002 | 3.646 | 3.676 | 3.628 | 3.640 | 96,731 | -0.00(-0.03%) |
Jul 17, 2002 | 3.644 | 3.644 | 3.640 | 3.641 | 27,518 | -0.12(-3.22%) |
Jul 12, 2002 | 3.813 | 3.813 | 3.741 | 3.762 | 726,321 | -0.04(-1.17%) |
Jul 11, 2002 | 3.780 | 3.807 | 3.780 | 3.806 | 10,840 | +0.05(+1.24%) |
Jul 10, 2002 | 3.833 | 3.833 | 3.759 | 3.759 | 124,250 | -0.08(-1.97%) |
Jul 09, 2002 | 3.863 | 3.863 | 3.835 | 3.835 | 114,243 | -0.03(-0.71%) |
Jul 08, 2002 | 3.875 | 3.875 | 3.863 | 3.863 | 366,079 | -0.01(-0.31%) |
Jul 05, 2002 | 3.798 | 3.875 | 3.791 | 3.875 | 45,864 | +0.05(+1.22%) |
Jul 04, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.00(+0.00%) |
Jul 03, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.01(+0.22%) |
Jul 02, 2002 | 3.741 | 3.819 | 3.741 | 3.819 | 46,698 | +0.06(+1.56%) |