Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.979 | 3.050 | 2.933 | 3.011 | 959,331 | -0.02(-0.76%) |
Sep 27, 2002 | 3.053 | 3.094 | 3.022 | 3.034 | 941,284 | -0.00(-0.14%) |
Sep 26, 2002 | 3.085 | 3.101 | 3.015 | 3.038 | 757,967 | -0.05(-1.50%) |
Sep 25, 2002 | 3.054 | 3.106 | 3.011 | 3.085 | 905,191 | +0.04(+1.35%) |
Sep 24, 2002 | 3.069 | 3.101 | 3.039 | 3.044 | 1,125,077 | -0.08(-2.46%) |
Sep 23, 2002 | 3.158 | 3.174 | 3.110 | 3.121 | 651,110 | -0.05(-1.69%) |
Sep 20, 2002 | 3.148 | 3.195 | 3.132 | 3.174 | 1,278,475 | +0.04(+1.17%) |
Sep 19, 2002 | 3.222 | 3.224 | 3.136 | 3.137 | 647,311 | -0.12(-3.72%) |
Sep 18, 2002 | 3.240 | 3.301 | 3.211 | 3.258 | 670,107 | +0.02(+0.49%) |
Sep 17, 2002 | 3.280 | 3.293 | 3.207 | 3.243 | 361,886 | -0.04(-1.12%) |
Sep 16, 2002 | 3.243 | 3.280 | 3.193 | 3.280 | 318,669 | +0.05(+1.53%) |
Sep 13, 2002 | 3.264 | 3.290 | 3.211 | 3.230 | 368,535 | -0.05(-1.51%) |
Sep 12, 2002 | 3.316 | 3.340 | 3.269 | 3.280 | 449,271 | -0.04(-1.11%) |
Sep 11, 2002 | 3.306 | 3.343 | 3.306 | 3.316 | 1,194,415 | +0.02(+0.67%) |
Sep 10, 2002 | 3.296 | 3.297 | 3.243 | 3.294 | 365,210 | -0.00(-0.06%) |
Sep 09, 2002 | 3.282 | 3.341 | 3.231 | 3.296 | 432,174 | +0.02(+0.64%) |
Sep 06, 2002 | 3.222 | 3.315 | 3.222 | 3.275 | 506,736 | +0.06(+1.97%) |
Sep 05, 2002 | 3.248 | 3.251 | 3.181 | 3.212 | 690,528 | -0.05(-1.58%) |
Sep 04, 2002 | 3.240 | 3.295 | 3.206 | 3.264 | 712,375 | +0.02(+0.58%) |
Sep 03, 2002 | 3.211 | 3.251 | 3.148 | 3.245 | 1,355,887 | -0.03(-0.93%) |
Aug 30, 2002 | 3.337 | 3.340 | 3.253 | 3.275 | 980,703 | -0.08(-2.32%) |
Aug 29, 2002 | 3.306 | 3.389 | 3.296 | 3.353 | 616,916 | -0.04(-1.30%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.353 | 3.397 | 694,803 | -0.07(-2.06%) |
Aug 27, 2002 | 3.567 | 3.574 | 3.427 | 3.469 | 652,535 | -0.07(-2.02%) |
Aug 26, 2002 | 3.476 | 3.573 | 3.474 | 3.541 | 718,074 | +0.07(+1.91%) |
Aug 23, 2002 | 3.506 | 3.580 | 3.455 | 3.474 | 783,612 | -0.05(-1.35%) |
Aug 22, 2002 | 3.474 | 3.540 | 3.474 | 3.522 | 7,408,700 | +0.03(+0.94%) |
Aug 21, 2002 | 3.474 | 3.499 | 3.449 | 3.489 | 835,378 | +0.01(+0.42%) |
Aug 20, 2002 | 3.476 | 3.510 | 3.454 | 3.474 | 754,167 | +0.06(+1.85%) |
Aug 16, 2002 | 3.316 | 3.480 | 3.316 | 3.411 | 2,063,038 | +0.01(+0.43%) |
Aug 15, 2002 | 3.369 | 3.457 | 3.358 | 3.396 | 3,619,340 | -0.10(-2.95%) |
Aug 14, 2002 | 3.053 | 3.527 | 3.043 | 3.500 | 5,893,241 | +0.55(+18.63%) |
Aug 13, 2002 | 2.948 | 3.013 | 2.943 | 2.950 | 726,147 | +0.00(+0.07%) |
Aug 12, 2002 | 2.948 | 2.964 | 2.874 | 2.948 | 444,522 | +0.12(+4.09%) |
Aug 07, 2002 | 2.848 | 2.864 | 2.778 | 2.832 | 500,562 | +0.04(+1.32%) |
Aug 06, 2002 | 2.758 | 2.857 | 2.758 | 2.795 | 549,953 | +0.06(+2.19%) |
Aug 05, 2002 | 2.747 | 2.773 | 2.706 | 2.735 | 1,377,733 | -0.01(-0.46%) |
Aug 02, 2002 | 2.795 | 2.804 | 2.738 | 2.748 | 606,943 | -0.03(-1.14%) |
Aug 01, 2002 | 2.858 | 2.864 | 2.722 | 2.779 | 1,101,806 | -0.07(-2.62%) |
Jul 31, 2002 | 2.895 | 2.896 | 2.848 | 2.854 | 567,525 | -0.05(-1.81%) |
Jul 30, 2002 | 2.858 | 2.932 | 2.817 | 2.907 | 876,221 | +0.05(+1.69%) |
Jul 29, 2002 | 2.727 | 2.858 | 2.727 | 2.858 | 677,706 | +0.08(+2.84%) |
Jul 26, 2002 | 2.807 | 2.815 | 2.706 | 2.779 | 577,498 | -0.02(-0.57%) |
Jul 25, 2002 | 2.727 | 2.832 | 2.725 | 2.795 | 1,366,810 | +0.08(+2.91%) |
Jul 24, 2002 | 2.611 | 2.737 | 2.577 | 2.716 | 1,192,515 | +0.10(+3.66%) |
Jul 23, 2002 | 2.669 | 2.677 | 2.598 | 2.620 | 1,148,348 | -0.05(-1.81%) |
Jul 22, 2002 | 2.653 | 2.716 | 2.646 | 2.669 | 877,171 | +0.04(+1.40%) |
Jul 19, 2002 | 2.634 | 2.669 | 2.606 | 2.632 | 1,037,693 | -0.10(-3.59%) |
Jul 17, 2002 | 2.743 | 2.752 | 2.674 | 2.730 | 953,632 | -0.03(-1.03%) |
Jul 12, 2002 | 2.695 | 2.826 | 2.658 | 2.758 | 971,204 | +0.06(+2.34%) |
Jul 11, 2002 | 2.643 | 2.699 | 2.600 | 2.695 | 1,477,940 | +0.02(+0.71%) |
Jul 10, 2002 | 2.859 | 2.863 | 2.652 | 2.676 | 1,292,248 | -0.18(-6.41%) |
Jul 09, 2002 | 2.933 | 2.933 | 2.912 | 2.859 | 1,461,318 | -0.07(-2.51%) |
Jul 08, 2002 | 3.011 | 3.011 | 2.933 | 2.933 | 764,615 | -0.08(-2.59%) |
Jul 05, 2002 | 2.885 | 3.011 | 2.885 | 3.011 | 198,040 | +0.15(+5.07%) |
Jul 04, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,257 | +0.00(+0.00%) |
Jul 03, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,257 | -0.01(-0.29%) |
Jul 02, 2002 | 2.964 | 2.964 | 2.874 | 2.874 | 953,157 | -0.06(-1.97%) |