Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.650 | 3.677 | 3.623 | 3.641 | 133,146 | -0.02(-0.49%) |
Sep 27, 2002 | 3.587 | 3.659 | 3.587 | 3.659 | 73,598 | +0.03(+0.87%) |
Sep 26, 2002 | 3.587 | 3.632 | 3.587 | 3.627 | 51,742 | +0.01(+0.25%) |
Sep 25, 2002 | 3.627 | 3.650 | 3.574 | 3.618 | 146,305 | +0.01(+0.25%) |
Sep 24, 2002 | 3.587 | 3.645 | 3.587 | 3.609 | 97,239 | +0.02(+0.63%) |
Sep 23, 2002 | 3.587 | 3.623 | 3.583 | 3.587 | 79,843 | +0.00(+0.00%) |
Sep 20, 2002 | 3.645 | 3.654 | 3.565 | 3.587 | 125,340 | -0.03(-0.74%) |
Sep 19, 2002 | 3.161 | 3.650 | 3.161 | 3.614 | 310,452 | +0.44(+13.84%) |
Sep 18, 2002 | 3.098 | 3.269 | 3.098 | 3.175 | 91,217 | +0.03(+1.00%) |
Sep 17, 2002 | 3.139 | 3.183 | 3.094 | 3.143 | 1,828,817 | -0.02(-0.57%) |
Sep 16, 2002 | 3.103 | 3.206 | 3.071 | 3.161 | 48,842 | +0.01(+0.43%) |
Sep 13, 2002 | 3.098 | 3.183 | 3.080 | 3.148 | 22,302 | +0.05(+1.59%) |
Sep 12, 2002 | 3.161 | 3.206 | 3.094 | 3.098 | 88,095 | -0.11(-3.36%) |
Sep 11, 2002 | 3.139 | 3.237 | 3.121 | 3.206 | 53,749 | +0.05(+1.71%) |
Sep 10, 2002 | 3.161 | 3.309 | 3.094 | 3.152 | 136,492 | +0.01(+0.43%) |
Sep 09, 2002 | 3.228 | 3.246 | 3.107 | 3.139 | 28,770 | -0.11(-3.31%) |
Sep 06, 2002 | 3.139 | 3.246 | 3.116 | 3.246 | 32,115 | +0.18(+5.85%) |
Sep 05, 2002 | 3.152 | 3.246 | 3.067 | 3.067 | 86,311 | -0.12(-3.80%) |
Sep 04, 2002 | 3.206 | 3.242 | 3.152 | 3.188 | 60,440 | +0.00(+0.14%) |
Sep 03, 2002 | 3.228 | 3.233 | 3.130 | 3.183 | 56,425 | -0.04(-1.39%) |
Aug 30, 2002 | 3.340 | 3.354 | 3.206 | 3.228 | 41,259 | -0.13(-3.74%) |
Aug 29, 2002 | 3.251 | 3.354 | 3.251 | 3.354 | 52,634 | +0.15(+4.62%) |
Aug 28, 2002 | 3.228 | 3.340 | 3.206 | 3.206 | 32,784 | -0.01(-0.42%) |
Aug 27, 2002 | 3.385 | 3.385 | 3.219 | 3.219 | 936,711 | -0.17(-4.90%) |
Aug 26, 2002 | 3.291 | 3.385 | 3.291 | 3.385 | 78,505 | +0.07(+2.03%) |
Aug 23, 2002 | 3.354 | 3.385 | 3.318 | 3.318 | 53,749 | +0.00(+0.00%) |
Aug 22, 2002 | 3.327 | 3.340 | 3.287 | 3.318 | 24,532 | -0.05(-1.60%) |
Aug 21, 2002 | 3.453 | 3.475 | 3.349 | 3.372 | 54,864 | -0.10(-2.97%) |
Aug 20, 2002 | 3.408 | 3.475 | 3.251 | 3.475 | 113,074 | +0.06(+1.84%) |
Aug 16, 2002 | 3.363 | 3.430 | 3.363 | 3.412 | 14,496 | +0.04(+1.06%) |
Aug 15, 2002 | 3.363 | 3.444 | 3.340 | 3.376 | 98,131 | -0.03(-0.92%) |
Aug 14, 2002 | 3.269 | 3.408 | 3.255 | 3.408 | 66,684 | +0.15(+4.68%) |
Aug 13, 2002 | 3.291 | 3.354 | 3.255 | 3.255 | 50,627 | -0.02(-0.68%) |
Aug 12, 2002 | 3.340 | 3.340 | 3.255 | 3.278 | 30,108 | -0.13(-3.82%) |
Aug 07, 2002 | 3.260 | 3.435 | 3.237 | 3.408 | 54,641 | +0.15(+4.54%) |
Aug 06, 2002 | 3.036 | 3.273 | 3.036 | 3.260 | 71,814 | +0.23(+7.70%) |
Aug 05, 2002 | 3.251 | 3.296 | 3.027 | 3.027 | 91,440 | -0.27(-8.16%) |
Aug 02, 2002 | 3.237 | 3.444 | 3.215 | 3.296 | 62,447 | +0.06(+1.94%) |
Aug 01, 2002 | 3.314 | 3.314 | 3.143 | 3.233 | 71,814 | -0.13(-3.74%) |
Jul 31, 2002 | 3.466 | 3.466 | 3.318 | 3.358 | 60,663 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.488 | 36,799 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.542 | 3.363 | 3.470 | 98,800 | +0.23(+7.20%) |
Jul 26, 2002 | 3.183 | 3.237 | 3.053 | 3.237 | 32,784 | +0.12(+3.74%) |
Jul 25, 2002 | 2.892 | 3.161 | 2.847 | 3.121 | 103,707 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.892 | 2.511 | 2.892 | 118,427 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,442 | -0.22(-7.61%) |
Jul 22, 2002 | 2.914 | 2.914 | 2.780 | 2.888 | 85,865 | -0.07(-2.42%) |
Jul 19, 2002 | 3.170 | 3.170 | 2.959 | 2.959 | 99,023 | -0.47(-13.73%) |
Jul 17, 2002 | 3.484 | 3.484 | 3.228 | 3.430 | 80,735 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.578 | 3.408 | 3.542 | 85,865 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.322 | 3.574 | 132,254 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.596 | 3.538 | 3.560 | 69,807 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,074 | -0.01(-0.25%) |
Jul 08, 2002 | 3.542 | 3.574 | 3.542 | 3.574 | 54,195 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.578 | 65,123 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 02, 2002 | 3.811 | 3.834 | 3.466 | 3.587 | 142,067 | -0.31(-8.05%) |