Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.399 | 3.399 | 3.279 | 3.381 | 391,936 | -0.02(-0.55%) |
Sep 27, 2002 | 3.490 | 3.490 | 3.381 | 3.399 | 266,414 | -0.11(-3.24%) |
Sep 26, 2002 | 3.298 | 3.513 | 3.298 | 3.513 | 197,248 | +0.21(+6.28%) |
Sep 25, 2002 | 3.287 | 3.313 | 3.279 | 3.306 | 424,597 | +0.02(+0.57%) |
Sep 24, 2002 | 3.276 | 3.295 | 3.263 | 3.287 | 506,571 | +0.01(+0.19%) |
Sep 23, 2002 | 3.290 | 3.299 | 3.273 | 3.281 | 64,041 | -0.00(-0.05%) |
Sep 20, 2002 | 3.303 | 3.317 | 3.260 | 3.282 | 678,203 | -0.01(-0.19%) |
Sep 19, 2002 | 3.263 | 3.329 | 3.263 | 3.288 | 284,986 | +0.01(+0.29%) |
Sep 18, 2002 | 3.310 | 3.312 | 3.224 | 3.279 | 190,204 | -0.02(-0.76%) |
Sep 17, 2002 | 3.310 | 3.338 | 3.304 | 3.304 | 102,467 | +0.02(+0.76%) |
Sep 16, 2002 | 3.334 | 3.349 | 3.268 | 3.279 | 253,605 | -0.04(-1.18%) |
Sep 13, 2002 | 3.342 | 3.343 | 3.279 | 3.318 | 259,369 | -0.01(-0.23%) |
Sep 12, 2002 | 3.420 | 3.451 | 3.293 | 3.326 | 181,238 | -0.11(-3.23%) |
Sep 11, 2002 | 3.538 | 3.545 | 3.388 | 3.437 | 210,057 | -0.06(-1.78%) |
Sep 10, 2002 | 3.324 | 3.513 | 3.318 | 3.499 | 319,568 | +0.18(+5.41%) |
Sep 09, 2002 | 3.278 | 3.342 | 3.248 | 3.320 | 370,162 | +0.00(+0.09%) |
Sep 06, 2002 | 3.140 | 3.357 | 3.134 | 3.317 | 399,621 | +0.18(+5.67%) |
Sep 05, 2002 | 3.107 | 3.167 | 3.071 | 3.139 | 241,437 | +0.00(+0.05%) |
Sep 04, 2002 | 2.959 | 3.137 | 2.959 | 3.137 | 195,327 | +0.18(+5.96%) |
Sep 03, 2002 | 2.982 | 2.998 | 2.904 | 2.961 | 286,907 | -0.04(-1.25%) |
Aug 30, 2002 | 3.011 | 3.061 | 2.995 | 2.998 | 215,180 | -0.02(-0.67%) |
Aug 29, 2002 | 2.925 | 3.082 | 2.925 | 3.018 | 10,630,951 | +0.08(+2.66%) |
Aug 28, 2002 | 2.967 | 3.006 | 2.940 | 2.940 | 206,855 | -0.03(-0.89%) |
Aug 27, 2002 | 3.061 | 3.061 | 2.967 | 2.967 | 420,755 | -0.07(-2.31%) |
Aug 26, 2002 | 2.920 | 3.045 | 2.920 | 3.037 | 121,039 | +0.10(+3.46%) |
Aug 23, 2002 | 3.037 | 3.043 | 2.936 | 2.936 | 221,584 | -0.12(-4.03%) |
Aug 22, 2002 | 3.012 | 3.084 | 3.012 | 3.059 | 236,954 | +0.06(+2.08%) |
Aug 21, 2002 | 2.992 | 3.006 | 2.929 | 2.996 | 1,225,121 | +0.02(+0.68%) |
Aug 20, 2002 | 3.115 | 3.115 | 2.943 | 2.976 | 68,140,552 | -0.07(-2.31%) |
Aug 16, 2002 | 2.976 | 3.075 | 2.976 | 3.046 | 158,823 | +0.05(+1.83%) |
Aug 15, 2002 | 3.068 | 3.068 | 2.957 | 2.992 | 154,981 | -0.10(-3.13%) |
Aug 14, 2002 | 2.897 | 3.089 | 2.879 | 3.089 | 214,540 | +0.16(+5.49%) |
Aug 13, 2002 | 2.873 | 2.936 | 2.858 | 2.928 | 29,459,262 | +0.05(+1.74%) |
Aug 12, 2002 | 2.904 | 2.904 | 2.811 | 2.878 | 157,543 | +0.03(+0.99%) |
Aug 07, 2002 | 2.823 | 2.858 | 2.768 | 2.850 | 128,724 | +0.02(+0.66%) |
Aug 06, 2002 | 2.753 | 2.858 | 2.725 | 2.831 | 172,272 | +0.09(+3.42%) |
Aug 05, 2002 | 2.803 | 2.823 | 2.717 | 2.737 | 370,802 | -0.08(-2.88%) |
Aug 02, 2002 | 2.873 | 2.873 | 2.811 | 2.818 | 226,708 | -0.04(-1.37%) |
Aug 01, 2002 | 2.889 | 2.889 | 2.811 | 2.858 | 456,618 | -0.02(-0.54%) |
Jul 31, 2002 | 3.037 | 3.040 | 2.873 | 2.873 | 709,583 | -0.19(-6.17%) |
Jul 30, 2002 | 3.139 | 3.143 | 2.943 | 3.062 | 448,293 | -0.08(-2.44%) |
Jul 29, 2002 | 2.787 | 3.139 | 2.764 | 3.139 | 847,914 | +0.39(+14.20%) |
Jul 26, 2002 | 2.717 | 2.779 | 2.717 | 2.748 | 2,149,245 | +0.03(+1.15%) |
Jul 25, 2002 | 2.787 | 2.862 | 2.717 | 2.717 | 762,738 | -0.08(-3.01%) |
Jul 24, 2002 | 2.764 | 2.831 | 2.729 | 2.801 | 336,219 | -0.00(-0.06%) |
Jul 23, 2002 | 3.018 | 3.018 | 2.803 | 2.803 | 960,628 | -0.20(-6.66%) |
Jul 22, 2002 | 3.053 | 3.068 | 2.932 | 3.003 | 179,957 | -0.05(-1.59%) |
Jul 19, 2002 | 3.084 | 3.084 | 2.920 | 3.051 | 572,534 | -0.23(-6.95%) |
Jul 17, 2002 | 3.373 | 3.373 | 3.256 | 3.279 | 531,547 | +0.02(+0.48%) |
Jul 12, 2002 | 3.287 | 3.292 | 3.257 | 3.263 | 350,949 | -0.04(-1.14%) |
Jul 11, 2002 | 3.296 | 3.303 | 3.223 | 3.301 | 792,198 | +0.02(+0.62%) |
Jul 10, 2002 | 3.459 | 3.490 | 3.279 | 3.281 | 705,101 | -0.24(-6.83%) |
Jul 09, 2002 | 3.598 | 3.598 | 3.521 | 3.521 | 303,558 | -0.08(-2.13%) |
Jul 08, 2002 | 3.646 | 3.646 | 3.598 | 3.598 | 623,127 | -0.03(-0.90%) |
Jul 05, 2002 | 3.520 | 3.630 | 3.518 | 3.630 | 65,322 | +0.13(+3.61%) |
Jul 04, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,245 | +0.00(+0.00%) |
Jul 03, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,245 | -0.06(-1.58%) |
Jul 02, 2002 | 3.709 | 3.709 | 3.498 | 3.560 | 1,283,399 | -0.15(-4.00%) |