Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.097 | 3.097 | 2.874 | 2.946 | 4,449,442 | -0.23(-7.29%) |
Sep 27, 2002 | 3.317 | 3.317 | 3.163 | 3.177 | 1,395,855 | -0.14(-4.16%) |
Sep 26, 2002 | 3.238 | 3.341 | 3.228 | 3.315 | 1,476,854 | +0.09(+2.75%) |
Sep 25, 2002 | 3.197 | 3.284 | 3.144 | 3.227 | 1,479,899 | +0.07(+2.24%) |
Sep 24, 2002 | 3.202 | 3.204 | 3.112 | 3.156 | 1,538,364 | -0.05(-1.69%) |
Sep 23, 2002 | 3.341 | 3.341 | 3.153 | 3.210 | 2,237,510 | -0.17(-5.10%) |
Sep 20, 2002 | 3.366 | 3.424 | 3.335 | 3.383 | 2,170,519 | +0.02(+0.73%) |
Sep 19, 2002 | 3.376 | 3.409 | 3.325 | 3.358 | 1,350,788 | -0.02(-0.49%) |
Sep 18, 2002 | 3.407 | 3.448 | 3.351 | 3.374 | 2,880,931 | -0.07(-1.91%) |
Sep 17, 2002 | 3.547 | 3.562 | 3.414 | 3.440 | 1,369,363 | -0.01(-0.24%) |
Sep 16, 2002 | 3.465 | 3.522 | 3.415 | 3.448 | 1,602,615 | -0.04(-1.13%) |
Sep 13, 2002 | 3.399 | 3.493 | 3.355 | 3.488 | 1,089,522 | +0.05(+1.48%) |
Sep 12, 2002 | 3.481 | 3.481 | 3.420 | 3.437 | 1,082,823 | -0.08(-2.24%) |
Sep 11, 2002 | 3.588 | 3.601 | 3.504 | 3.516 | 830,996 | -0.04(-1.11%) |
Sep 10, 2002 | 3.507 | 3.555 | 3.481 | 3.555 | 1,535,319 | +0.05(+1.45%) |
Sep 09, 2002 | 3.506 | 3.566 | 3.419 | 3.504 | 3,152,550 | +0.03(+0.90%) |
Sep 06, 2002 | 3.358 | 3.489 | 3.292 | 3.473 | 3,324,292 | +0.30(+9.53%) |
Sep 05, 2002 | 3.212 | 3.230 | 3.095 | 3.171 | 1,252,128 | -0.10(-3.01%) |
Sep 04, 2002 | 3.151 | 3.277 | 3.136 | 3.269 | 1,820,946 | +0.12(+3.75%) |
Sep 03, 2002 | 3.133 | 3.177 | 3.057 | 3.151 | 1,711,628 | -0.02(-0.72%) |
Aug 30, 2002 | 3.103 | 3.185 | 3.087 | 3.174 | 2,071,859 | +0.06(+2.06%) |
Aug 29, 2002 | 3.103 | 3.138 | 3.018 | 3.110 | 1,697,925 | -0.01(-0.21%) |
Aug 28, 2002 | 3.090 | 3.121 | 3.062 | 3.117 | 8,130,311 | -0.03(-0.99%) |
Aug 27, 2002 | 3.264 | 3.266 | 3.038 | 3.148 | 3,542,623 | -0.16(-4.77%) |
Aug 26, 2002 | 3.317 | 3.350 | 3.261 | 3.305 | 2,619,360 | -0.01(-0.25%) |
Aug 23, 2002 | 3.394 | 3.396 | 3.300 | 3.314 | 1,939,703 | -0.11(-3.07%) |
Aug 22, 2002 | 3.412 | 3.419 | 3.358 | 3.419 | 1,898,290 | +0.04(+1.07%) |
Aug 21, 2002 | 3.422 | 3.481 | 3.366 | 3.383 | 2,533,185 | -0.03(-1.01%) |
Aug 20, 2002 | 3.445 | 3.473 | 3.335 | 3.417 | 1,247,256 | +0.02(+0.63%) |
Aug 16, 2002 | 3.383 | 3.448 | 3.269 | 3.396 | 2,360,835 | +0.01(+0.29%) |
Aug 15, 2002 | 3.251 | 3.530 | 3.202 | 3.386 | 4,579,770 | +0.36(+11.82%) |
Aug 14, 2002 | 2.831 | 3.038 | 2.831 | 3.028 | 1,225,332 | +0.20(+7.02%) |
Aug 13, 2002 | 2.800 | 2.951 | 2.793 | 2.829 | 1,358,401 | -0.02(-0.86%) |
Aug 12, 2002 | 2.809 | 2.874 | 2.775 | 2.854 | 1,861,140 | +0.01(+0.40%) |
Aug 07, 2002 | 2.929 | 2.965 | 2.703 | 2.842 | 2,632,759 | -0.07(-2.42%) |
Aug 06, 2002 | 2.786 | 2.956 | 2.767 | 2.913 | 2,190,311 | +0.17(+6.10%) |
Aug 05, 2002 | 2.760 | 2.839 | 2.718 | 2.745 | 2,161,079 | -0.06(-1.99%) |
Aug 02, 2002 | 2.956 | 2.956 | 2.711 | 2.801 | 2,908,337 | -0.15(-5.17%) |
Aug 01, 2002 | 3.071 | 3.100 | 2.931 | 2.954 | 1,797,499 | -0.15(-4.82%) |
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,154 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.291 | 3.103 | 3.215 | 1,762,785 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,051 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,843,781 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.933 | 3.005 | 3,549,626 | -0.10(-3.17%) |
Jul 24, 2002 | 2.874 | 3.115 | 2.722 | 3.103 | 1,830,385 | +0.21(+7.39%) |
Jul 23, 2002 | 2.892 | 2.980 | 2.795 | 2.890 | 1,874,234 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.754 | 2.842 | 2,422,041 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.923 | 2.947 | 1,993,905 | -0.12(-3.96%) |
Jul 17, 2002 | 3.107 | 3.169 | 2.964 | 3.069 | 4,235,983 | -0.18(-5.51%) |
Jul 12, 2002 | 3.424 | 3.438 | 3.248 | 3.248 | 2,043,235 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.291 | 3.414 | 2,380,932 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.501 | 1,591,957 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,473 | -0.06(-1.57%) |
Jul 08, 2002 | 3.652 | 3.670 | 3.652 | 3.670 | 1,163,213 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.652 | 3,258,214 | +0.19(+5.45%) |
Jul 04, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.00(+0.00%) |
Jul 03, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.01(+0.29%) |
Jul 02, 2002 | 3.603 | 3.603 | 3.407 | 3.453 | 1,971,676 | -0.15(-4.19%) |