Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.785 | 3.891 | 3.748 | 3.869 | 860,284 | +0.06(+1.47%) |
Sep 27, 2002 | 3.862 | 3.888 | 3.756 | 3.812 | 673,600 | -0.06(-1.61%) |
Sep 26, 2002 | 3.873 | 3.889 | 3.816 | 3.875 | 1,008,800 | +0.00(+0.06%) |
Sep 25, 2002 | 3.877 | 3.896 | 3.845 | 3.873 | 1,361,600 | +0.00(+0.00%) |
Sep 24, 2002 | 3.763 | 3.881 | 3.763 | 3.873 | 830,008 | +0.07(+1.84%) |
Sep 23, 2002 | 3.820 | 3.850 | 3.688 | 3.803 | 775,672 | -0.04(-1.07%) |
Sep 20, 2002 | 3.919 | 3.944 | 3.820 | 3.844 | 1,734,800 | -0.09(-2.23%) |
Sep 19, 2002 | 3.949 | 4.000 | 3.900 | 3.931 | 1,678,000 | -0.01(-0.35%) |
Sep 18, 2002 | 3.913 | 3.969 | 3.881 | 3.945 | 787,200 | +0.03(+0.83%) |
Sep 17, 2002 | 3.949 | 3.962 | 3.885 | 3.913 | 1,012,000 | +0.01(+0.22%) |
Sep 16, 2002 | 3.756 | 3.920 | 3.751 | 3.904 | 675,556 | +0.12(+3.04%) |
Sep 13, 2002 | 3.688 | 3.833 | 3.688 | 3.789 | 679,968 | +0.06(+1.71%) |
Sep 12, 2002 | 3.869 | 3.875 | 3.691 | 3.725 | 693,428 | -0.14(-3.53%) |
Sep 11, 2002 | 3.834 | 3.962 | 3.834 | 3.861 | 432,000 | -0.03(-0.68%) |
Sep 10, 2002 | 3.795 | 3.897 | 3.770 | 3.888 | 834,000 | +0.08(+1.97%) |
Sep 09, 2002 | 3.756 | 3.825 | 3.654 | 3.812 | 669,200 | +0.06(+1.70%) |
Sep 06, 2002 | 3.734 | 3.775 | 3.640 | 3.749 | 402,400 | +0.10(+2.71%) |
Sep 05, 2002 | 3.680 | 3.744 | 3.644 | 3.650 | 538,000 | -0.00(-0.14%) |
Sep 04, 2002 | 3.564 | 3.719 | 3.562 | 3.655 | 1,114,464 | +0.10(+2.78%) |
Sep 03, 2002 | 3.656 | 3.676 | 3.519 | 3.556 | 710,528 | -0.08(-2.20%) |
Aug 30, 2002 | 3.625 | 3.691 | 3.596 | 3.636 | 628,384 | -0.02(-0.61%) |
Aug 29, 2002 | 3.507 | 3.686 | 3.507 | 3.659 | 525,456 | +0.09(+2.56%) |
Aug 28, 2002 | 3.615 | 3.688 | 3.531 | 3.567 | 769,356 | -0.05(-1.31%) |
Aug 27, 2002 | 3.775 | 3.800 | 3.615 | 3.615 | 900,400 | -0.16(-4.17%) |
Aug 26, 2002 | 3.644 | 3.772 | 3.601 | 3.772 | 879,600 | +0.12(+3.32%) |
Aug 23, 2002 | 3.831 | 3.831 | 3.651 | 3.651 | 570,864 | -0.17(-4.54%) |
Aug 22, 2002 | 3.786 | 3.831 | 3.735 | 3.825 | 910,000 | +0.06(+1.46%) |
Aug 21, 2002 | 3.750 | 3.825 | 3.708 | 3.770 | 1,081,200 | +0.02(+0.47%) |
Aug 20, 2002 | 3.763 | 3.869 | 3.731 | 3.752 | 1,670,588 | -0.05(-1.31%) |
Aug 16, 2002 | 3.739 | 3.868 | 3.714 | 3.803 | 809,888 | -0.00(-0.09%) |
Aug 15, 2002 | 3.688 | 3.811 | 3.688 | 3.806 | 1,581,200 | +0.11(+3.00%) |
Aug 14, 2002 | 3.556 | 3.712 | 3.502 | 3.695 | 858,000 | +0.19(+5.46%) |
Aug 13, 2002 | 3.601 | 3.601 | 3.481 | 3.504 | 621,248 | -0.05(-1.34%) |
Aug 12, 2002 | 3.615 | 3.619 | 3.494 | 3.551 | 350,084 | +0.15(+4.49%) |
Aug 07, 2002 | 3.530 | 3.556 | 3.289 | 3.399 | 1,496,400 | -0.06(-1.84%) |
Aug 06, 2002 | 3.415 | 3.561 | 3.414 | 3.462 | 1,392,400 | +0.05(+1.39%) |
Aug 05, 2002 | 3.551 | 3.642 | 3.415 | 3.415 | 858,400 | -0.14(-3.94%) |
Aug 02, 2002 | 3.683 | 3.712 | 3.554 | 3.555 | 1,195,200 | -0.17(-4.69%) |
Aug 01, 2002 | 3.650 | 3.750 | 3.650 | 3.730 | 1,256,800 | +0.06(+1.67%) |
Jul 31, 2002 | 3.590 | 3.719 | 3.590 | 3.669 | 1,788,000 | +0.05(+1.24%) |
Jul 30, 2002 | 3.659 | 3.712 | 3.562 | 3.624 | 1,337,600 | +0.00(+0.07%) |
Jul 29, 2002 | 3.676 | 3.714 | 3.575 | 3.621 | 1,343,080 | -0.01(-0.27%) |
Jul 26, 2002 | 3.745 | 3.745 | 3.562 | 3.631 | 928,008 | -0.04(-1.02%) |
Jul 25, 2002 | 3.625 | 3.839 | 3.596 | 3.669 | 1,319,152 | +0.03(+0.69%) |
Jul 24, 2002 | 3.504 | 3.711 | 3.344 | 3.644 | 1,404,800 | +0.10(+2.76%) |
Jul 23, 2002 | 3.464 | 3.635 | 3.444 | 3.546 | 4,250,800 | +0.08(+2.41%) |
Jul 22, 2002 | 3.453 | 3.570 | 3.382 | 3.462 | 121,360,000 | +0.01(+0.36%) |
Jul 19, 2002 | 3.576 | 3.589 | 3.450 | 3.450 | 1,094,000 | -0.15(-4.17%) |
Jul 17, 2002 | 3.679 | 3.703 | 3.590 | 3.600 | 1,293,600 | +0.55(+17.99%) |
Jul 12, 2002 | 3.000 | 3.146 | 2.975 | 3.051 | 884,800 | +0.05(+1.78%) |
Jul 11, 2002 | 3.096 | 3.134 | 2.984 | 2.998 | 1,948,800 | -0.10(-3.31%) |
Jul 10, 2002 | 3.119 | 3.175 | 3.098 | 3.100 | 1,168,800 | -0.04(-1.35%) |
Jul 09, 2002 | 3.140 | 3.143 | 3.140 | 3.143 | 515,600 | +0.00(+0.08%) |
Jul 08, 2002 | 3.256 | 3.256 | 3.140 | 3.140 | 344,000 | -0.12(-3.57%) |
Jul 05, 2002 | 3.121 | 3.271 | 3.104 | 3.256 | 404,800 | +0.12(+3.83%) |
Jul 04, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.02(+0.48%) |
Jul 02, 2002 | 3.138 | 3.181 | 3.058 | 3.121 | 888,400 | -0.03(-0.91%) |