Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.097 | 3.097 | 2.873 | 2.945 | 4,449,878 | -0.23(-7.29%) |
Sep 27, 2002 | 3.317 | 3.317 | 3.162 | 3.177 | 1,395,992 | -0.14(-4.16%) |
Sep 26, 2002 | 3.238 | 3.341 | 3.228 | 3.315 | 1,476,999 | +0.09(+2.75%) |
Sep 25, 2002 | 3.197 | 3.284 | 3.144 | 3.226 | 1,480,044 | +0.07(+2.24%) |
Sep 24, 2002 | 3.202 | 3.203 | 3.111 | 3.156 | 1,538,515 | -0.05(-1.69%) |
Sep 23, 2002 | 3.341 | 3.341 | 3.152 | 3.210 | 2,237,729 | -0.17(-5.10%) |
Sep 20, 2002 | 3.366 | 3.423 | 3.335 | 3.382 | 2,170,731 | +0.02(+0.73%) |
Sep 19, 2002 | 3.376 | 3.408 | 3.325 | 3.358 | 1,350,921 | -0.02(-0.49%) |
Sep 18, 2002 | 3.407 | 3.448 | 3.351 | 3.374 | 2,881,214 | -0.07(-1.91%) |
Sep 17, 2002 | 3.546 | 3.561 | 3.413 | 3.440 | 1,369,497 | -0.01(-0.24%) |
Sep 16, 2002 | 3.464 | 3.522 | 3.415 | 3.448 | 1,602,772 | -0.04(-1.13%) |
Sep 13, 2002 | 3.399 | 3.492 | 3.354 | 3.487 | 1,089,629 | +0.05(+1.48%) |
Sep 12, 2002 | 3.481 | 3.481 | 3.420 | 3.436 | 1,082,929 | -0.08(-2.24%) |
Sep 11, 2002 | 3.587 | 3.601 | 3.504 | 3.515 | 831,078 | -0.04(-1.11%) |
Sep 10, 2002 | 3.507 | 3.555 | 3.481 | 3.555 | 1,535,470 | +0.05(+1.45%) |
Sep 09, 2002 | 3.505 | 3.566 | 3.418 | 3.504 | 3,152,860 | +0.03(+0.90%) |
Sep 06, 2002 | 3.358 | 3.489 | 3.292 | 3.473 | 3,324,618 | +0.30(+9.53%) |
Sep 05, 2002 | 3.211 | 3.229 | 3.095 | 3.170 | 1,252,251 | -0.10(-3.01%) |
Sep 04, 2002 | 3.151 | 3.277 | 3.136 | 3.269 | 1,821,124 | +0.12(+3.75%) |
Sep 03, 2002 | 3.133 | 3.177 | 3.057 | 3.151 | 1,711,796 | -0.02(-0.72%) |
Aug 30, 2002 | 3.103 | 3.185 | 3.087 | 3.174 | 2,072,062 | +0.06(+2.06%) |
Aug 29, 2002 | 3.103 | 3.138 | 3.018 | 3.110 | 1,698,092 | -0.01(-0.21%) |
Aug 28, 2002 | 3.090 | 3.121 | 3.062 | 3.116 | 8,131,108 | -0.03(-0.99%) |
Aug 27, 2002 | 3.264 | 3.266 | 3.037 | 3.147 | 3,542,970 | -0.16(-4.77%) |
Aug 26, 2002 | 3.317 | 3.349 | 3.261 | 3.305 | 2,619,617 | -0.01(-0.25%) |
Aug 23, 2002 | 3.394 | 3.395 | 3.300 | 3.313 | 1,939,893 | -0.11(-3.07%) |
Aug 22, 2002 | 3.412 | 3.418 | 3.358 | 3.418 | 1,898,476 | +0.04(+1.07%) |
Aug 21, 2002 | 3.422 | 3.481 | 3.366 | 3.382 | 2,533,434 | -0.03(-1.01%) |
Aug 20, 2002 | 3.445 | 3.473 | 3.335 | 3.417 | 1,247,379 | +0.02(+0.63%) |
Aug 16, 2002 | 3.382 | 3.448 | 3.269 | 3.395 | 2,361,066 | +0.01(+0.29%) |
Aug 15, 2002 | 3.251 | 3.530 | 3.202 | 3.385 | 4,580,220 | +0.36(+11.82%) |
Aug 14, 2002 | 2.831 | 3.037 | 2.831 | 3.028 | 1,225,452 | +0.20(+7.02%) |
Aug 13, 2002 | 2.799 | 2.950 | 2.793 | 2.829 | 1,358,534 | -0.02(-0.86%) |
Aug 12, 2002 | 2.809 | 2.873 | 2.775 | 2.854 | 1,861,323 | +0.01(+0.40%) |
Aug 07, 2002 | 2.929 | 2.965 | 2.702 | 2.842 | 2,633,017 | -0.07(-2.42%) |
Aug 06, 2002 | 2.786 | 2.955 | 2.767 | 2.913 | 2,190,526 | +0.17(+6.10%) |
Aug 05, 2002 | 2.760 | 2.839 | 2.717 | 2.745 | 2,161,291 | -0.06(-1.99%) |
Aug 02, 2002 | 2.955 | 2.955 | 2.711 | 2.801 | 2,908,622 | -0.15(-5.17%) |
Aug 01, 2002 | 3.070 | 3.100 | 2.931 | 2.954 | 1,797,675 | -0.15(-4.81%) |
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,347 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.290 | 3.103 | 3.215 | 1,762,958 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,315 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,844,060 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.932 | 3.005 | 3,549,975 | -0.10(-3.17%) |
Jul 24, 2002 | 2.873 | 3.115 | 2.722 | 3.103 | 1,830,565 | +0.21(+7.39%) |
Jul 23, 2002 | 2.891 | 2.980 | 2.794 | 2.890 | 1,874,418 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.753 | 2.842 | 2,422,278 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.922 | 2.947 | 1,994,101 | -0.12(-3.96%) |
Jul 17, 2002 | 3.106 | 3.169 | 2.964 | 3.069 | 4,236,399 | -0.18(-5.51%) |
Jul 12, 2002 | 3.423 | 3.438 | 3.248 | 3.248 | 2,043,435 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.290 | 3.413 | 2,381,166 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.500 | 1,592,113 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,603 | -0.06(-1.57%) |
Jul 08, 2002 | 3.651 | 3.670 | 3.651 | 3.670 | 1,163,327 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.651 | 3,258,534 | +0.19(+5.45%) |
Jul 04, 2002 | 3.382 | 3.509 | 3.341 | 3.463 | 1,386,247 | +0.00(+0.00%) |
Jul 03, 2002 | 3.382 | 3.509 | 3.341 | 3.463 | 1,386,247 | +0.01(+0.29%) |
Jul 02, 2002 | 3.602 | 3.602 | 3.407 | 3.453 | 1,971,869 | -0.15(-4.19%) |