Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.426 | 3.430 | 3.392 | 3.413 | 4,876,916 | -0.01(-0.38%) |
Sep 27, 2002 | 3.493 | 3.493 | 3.413 | 3.426 | 4,596,869 | -0.06(-1.69%) |
Sep 26, 2002 | 3.487 | 3.494 | 3.461 | 3.485 | 4,144,923 | +0.01(+0.30%) |
Sep 25, 2002 | 3.522 | 3.522 | 3.452 | 3.474 | 3,391,301 | -0.04(-1.13%) |
Sep 24, 2002 | 3.575 | 3.576 | 3.498 | 3.514 | 12,712,541 | -0.07(-1.96%) |
Sep 23, 2002 | 3.592 | 3.593 | 3.568 | 3.584 | 1,728,095 | +0.00(+0.02%) |
Sep 20, 2002 | 3.588 | 3.592 | 3.571 | 3.583 | 1,691,666 | +0.01(+0.22%) |
Sep 19, 2002 | 3.588 | 3.601 | 3.575 | 3.575 | 3,391,301 | -0.02(-0.44%) |
Sep 18, 2002 | 3.597 | 3.598 | 3.562 | 3.591 | 1,359,252 | +0.00(+0.07%) |
Sep 17, 2002 | 3.628 | 3.637 | 3.578 | 3.588 | 2,043,432 | -0.03(-0.90%) |
Sep 16, 2002 | 3.672 | 3.677 | 3.597 | 3.621 | 3,650,857 | -0.05(-1.36%) |
Sep 13, 2002 | 3.709 | 3.709 | 3.650 | 3.671 | 4,627,606 | -0.04(-1.02%) |
Sep 12, 2002 | 3.773 | 3.773 | 3.685 | 3.709 | 6,543,538 | -0.06(-1.65%) |
Sep 11, 2002 | 3.768 | 3.783 | 3.760 | 3.771 | 1,183,938 | +0.01(+0.28%) |
Sep 10, 2002 | 3.788 | 3.790 | 3.745 | 3.761 | 2,348,524 | -0.02(-0.60%) |
Sep 09, 2002 | 3.789 | 3.790 | 3.770 | 3.783 | 2,302,988 | -0.01(-0.14%) |
Sep 06, 2002 | 3.786 | 3.792 | 3.773 | 3.789 | 4,759,661 | +0.01(+0.30%) |
Sep 05, 2002 | 3.821 | 3.821 | 3.770 | 3.777 | 3,090,763 | -0.02(-0.46%) |
Sep 04, 2002 | 3.786 | 3.802 | 3.777 | 3.795 | 2,938,217 | +0.02(+0.47%) |
Sep 03, 2002 | 3.823 | 3.826 | 3.770 | 3.777 | 5,863,911 | -0.06(-1.49%) |
Aug 30, 2002 | 3.790 | 3.834 | 3.790 | 3.834 | 2,575,066 | +0.04(+1.16%) |
Aug 29, 2002 | 3.800 | 3.834 | 3.782 | 3.790 | 2,032,048 | -0.03(-0.83%) |
Aug 28, 2002 | 3.777 | 3.851 | 3.754 | 3.822 | 2,589,865 | +0.04(+1.19%) |
Aug 27, 2002 | 3.778 | 3.786 | 3.761 | 3.777 | 2,266,559 | -0.00(-0.02%) |
Aug 26, 2002 | 3.746 | 3.778 | 3.709 | 3.778 | 2,999,690 | +0.05(+1.44%) |
Aug 23, 2002 | 3.698 | 3.732 | 3.681 | 3.725 | 1,140,679 | +0.03(+0.83%) |
Aug 22, 2002 | 3.659 | 3.703 | 3.634 | 3.694 | 2,907,480 | +0.04(+0.96%) |
Aug 21, 2002 | 3.650 | 3.663 | 3.628 | 3.659 | 1,681,420 | +0.02(+0.60%) |
Aug 20, 2002 | 3.628 | 3.645 | 3.628 | 3.637 | 4,500,105 | -0.02(-0.46%) |
Aug 16, 2002 | 3.623 | 3.660 | 3.604 | 3.653 | 33,127,514 | +0.03(+0.85%) |
Aug 15, 2002 | 3.619 | 3.648 | 3.597 | 3.623 | 4,204,120 | +0.02(+0.46%) |
Aug 14, 2002 | 3.636 | 3.649 | 3.566 | 3.606 | 4,553,610 | -0.10(-2.73%) |
Aug 13, 2002 | 3.716 | 3.768 | 3.689 | 3.707 | 7,681,940 | -0.01(-0.35%) |
Aug 12, 2002 | 3.628 | 3.720 | 3.606 | 3.720 | 4,598,008 | +0.12(+3.29%) |
Aug 07, 2002 | 3.582 | 3.609 | 3.540 | 3.602 | 9,191,462 | +0.02(+0.54%) |
Aug 06, 2002 | 3.610 | 3.645 | 3.544 | 3.582 | 14,843,631 | -0.12(-3.14%) |
Aug 05, 2002 | 3.830 | 3.830 | 3.685 | 3.698 | 121,012,192 | -0.12(-3.17%) |
Aug 02, 2002 | 3.884 | 3.884 | 3.808 | 3.819 | 2,658,170 | -0.04(-1.11%) |
Aug 01, 2002 | 3.949 | 3.949 | 3.862 | 3.862 | 3,599,628 | -0.09(-2.20%) |
Jul 31, 2002 | 3.931 | 3.953 | 3.877 | 3.949 | 4,410,171 | +0.02(+0.47%) |
Jul 30, 2002 | 3.908 | 3.956 | 3.882 | 3.931 | 9,355,392 | +0.02(+0.58%) |
Jul 29, 2002 | 3.883 | 3.939 | 3.865 | 3.908 | 7,755,936 | +0.11(+2.99%) |
Jul 26, 2002 | 3.750 | 3.897 | 3.750 | 3.795 | 4,670,865 | +0.07(+1.79%) |
Jul 25, 2002 | 3.615 | 3.768 | 3.562 | 3.728 | 4,263,317 | +0.14(+3.77%) |
Jul 24, 2002 | 3.593 | 3.687 | 3.519 | 3.593 | 7,631,850 | -0.02(-0.51%) |
Jul 23, 2002 | 3.694 | 3.729 | 3.600 | 3.611 | 3,829,586 | -0.06(-1.65%) |
Jul 22, 2002 | 3.799 | 3.799 | 3.620 | 3.672 | 5,254,866 | -0.11(-2.79%) |
Jul 19, 2002 | 3.799 | 3.799 | 3.735 | 3.777 | 5,225,267 | -0.17(-4.42%) |
Jul 17, 2002 | 4.014 | 4.035 | 3.927 | 3.952 | 1,681,420 | -0.00(-0.02%) |
Jul 12, 2002 | 3.999 | 4.080 | 3.953 | 3.953 | 2,030,910 | -0.04(-1.12%) |
Jul 11, 2002 | 4.006 | 4.073 | 3.918 | 3.998 | 5,698,843 | -0.05(-1.17%) |
Jul 10, 2002 | 4.129 | 4.137 | 4.006 | 4.045 | 3,772,666 | -0.07(-1.81%) |
Jul 09, 2002 | 4.186 | 4.187 | 4.111 | 4.120 | 2,889,265 | -0.04(-1.05%) |
Jul 08, 2002 | 4.221 | 4.246 | 4.151 | 4.164 | 2,411,136 | -0.06(-1.41%) |
Jul 05, 2002 | 4.205 | 4.247 | 4.188 | 4.223 | 969,918 | +0.02(+0.52%) |
Jul 04, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | +0.00(+0.00%) |
Jul 03, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | -0.07(-1.67%) |
Jul 02, 2002 | 4.269 | 4.309 | 4.199 | 4.273 | 2,708,259 | -0.02(-0.53%) |