Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.200 | 3.551 | 3.111 | 3.551 | 409,981 | +0.20(+6.11%) |
Sep 27, 2002 | 3.400 | 3.551 | 3.338 | 3.347 | 131,400 | -0.16(-4.68%) |
Sep 26, 2002 | 3.431 | 3.533 | 3.311 | 3.511 | 146,700 | +0.12(+3.47%) |
Sep 25, 2002 | 3.267 | 3.400 | 3.267 | 3.393 | 140,850 | +0.06(+1.80%) |
Sep 24, 2002 | 3.311 | 3.378 | 3.311 | 3.333 | 103,500 | -0.02(-0.66%) |
Sep 23, 2002 | 3.369 | 3.400 | 3.307 | 3.356 | 299,250 | -0.04(-1.05%) |
Sep 20, 2002 | 3.467 | 3.493 | 3.333 | 3.391 | 491,400 | -0.16(-4.63%) |
Sep 19, 2002 | 3.480 | 3.556 | 3.356 | 3.556 | 363,082 | +0.07(+1.91%) |
Sep 18, 2002 | 3.458 | 3.489 | 3.373 | 3.489 | 111,150 | +0.03(+0.90%) |
Sep 17, 2002 | 3.466 | 3.556 | 3.422 | 3.458 | 115,200 | -0.01(-0.26%) |
Sep 16, 2002 | 3.516 | 3.622 | 3.422 | 3.467 | 139,050 | -0.13(-3.70%) |
Sep 13, 2002 | 3.453 | 3.622 | 3.258 | 3.600 | 167,400 | +0.14(+3.98%) |
Sep 12, 2002 | 3.347 | 3.462 | 3.289 | 3.462 | 11,160,000 | +0.12(+3.45%) |
Sep 11, 2002 | 3.418 | 3.418 | 3.333 | 3.347 | 319,950 | -0.03(-0.92%) |
Sep 10, 2002 | 3.333 | 3.400 | 3.311 | 3.378 | 115,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.378 | 3.489 | 3.311 | 3.378 | 73,503 | -0.01(-0.39%) |
Sep 06, 2002 | 3.400 | 3.524 | 3.333 | 3.391 | 247,050 | +0.04(+1.19%) |
Sep 05, 2002 | 3.408 | 3.493 | 3.222 | 3.351 | 154,800 | -0.09(-2.71%) |
Sep 04, 2002 | 3.204 | 3.444 | 3.169 | 3.444 | 15,615,000 | +0.16(+4.73%) |
Sep 03, 2002 | 3.200 | 3.373 | 3.133 | 3.289 | 318,892 | +0.01(+0.27%) |
Aug 30, 2002 | 3.422 | 3.520 | 3.231 | 3.280 | 215,923 | -0.13(-3.78%) |
Aug 29, 2002 | 3.328 | 3.422 | 3.236 | 3.409 | 67,486 | +0.14(+4.35%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.222 | 3.267 | 102,150 | -0.16(-4.55%) |
Aug 27, 2002 | 3.720 | 3.760 | 3.258 | 3.422 | 351,900 | -0.27(-7.34%) |
Aug 26, 2002 | 3.689 | 3.711 | 3.560 | 3.693 | 517,500 | +0.13(+3.75%) |
Aug 23, 2002 | 3.400 | 3.667 | 3.227 | 3.560 | 387,720 | +0.24(+7.37%) |
Aug 22, 2002 | 3.489 | 3.556 | 3.311 | 3.316 | 223,785 | -0.16(-4.49%) |
Aug 21, 2002 | 3.338 | 3.484 | 3.333 | 3.472 | 220,050 | +0.13(+4.01%) |
Aug 20, 2002 | 3.467 | 3.467 | 3.338 | 3.338 | 174,150 | -0.19(-5.42%) |
Aug 16, 2002 | 3.338 | 3.569 | 3.333 | 3.529 | 378,450 | +0.20(+5.87%) |
Aug 15, 2002 | 3.378 | 3.422 | 3.311 | 3.333 | 354,600 | -0.13(-3.85%) |
Aug 14, 2002 | 3.333 | 3.476 | 3.244 | 3.467 | 495,000 | +0.13(+4.00%) |
Aug 13, 2002 | 3.449 | 3.449 | 3.333 | 3.333 | 235,800 | -0.14(-4.09%) |
Aug 12, 2002 | 3.462 | 3.542 | 3.378 | 3.476 | 99,900 | -0.04(-1.26%) |
Aug 07, 2002 | 3.569 | 3.569 | 3.356 | 3.520 | 327,843 | -0.03(-0.88%) |
Aug 06, 2002 | 3.329 | 3.551 | 3.267 | 3.551 | 746,550 | +0.22(+6.53%) |
Aug 05, 2002 | 3.360 | 3.378 | 3.156 | 3.333 | 53,955,000 | -0.01(-0.27%) |
Aug 02, 2002 | 3.116 | 3.440 | 3.111 | 3.342 | 877,500 | +0.13(+4.17%) |
Aug 01, 2002 | 3.182 | 3.208 | 3.071 | 3.208 | 861,750 | +0.08(+2.40%) |
Jul 31, 2002 | 3.151 | 3.449 | 3.133 | 3.133 | 2,235,150 | +0.03(+0.86%) |
Jul 30, 2002 | 2.751 | 3.111 | 2.560 | 3.107 | 1,094,400 | +0.35(+12.74%) |
Jul 29, 2002 | 2.867 | 2.867 | 2.680 | 2.756 | 215,550 | -0.06(-2.21%) |
Jul 26, 2002 | 2.778 | 2.867 | 2.654 | 2.818 | 211,500 | +0.04(+1.44%) |
Jul 25, 2002 | 2.684 | 2.800 | 2.578 | 2.778 | 262,935 | +0.10(+3.65%) |
Jul 24, 2002 | 2.524 | 2.707 | 2.489 | 2.680 | 341,100 | +0.12(+4.52%) |
Jul 23, 2002 | 2.858 | 2.889 | 2.489 | 2.564 | 296,100 | -0.29(-10.28%) |
Jul 22, 2002 | 2.933 | 3.040 | 2.844 | 2.858 | 172,350 | -0.09(-3.16%) |
Jul 19, 2002 | 3.071 | 3.138 | 2.951 | 2.951 | 307,350 | -0.52(-14.87%) |
Jul 17, 2002 | 3.067 | 3.467 | 2.951 | 3.467 | 359,100 | +0.04(+1.30%) |
Jul 12, 2002 | 3.422 | 3.489 | 3.338 | 3.422 | 401,850 | -0.11(-3.14%) |
Jul 11, 2002 | 3.533 | 3.556 | 3.400 | 3.533 | 975,600 | +0.03(+0.76%) |
Jul 10, 2002 | 3.422 | 3.511 | 3.409 | 3.507 | 625,050 | -0.00(-0.13%) |
Jul 09, 2002 | 3.404 | 3.511 | 3.404 | 3.511 | 427,950 | +0.11(+3.13%) |
Jul 08, 2002 | 3.542 | 3.542 | 3.404 | 3.404 | 335,700 | -0.20(-5.43%) |
Jul 05, 2002 | 3.489 | 3.644 | 3.489 | 3.600 | 113,400 | +0.11(+3.04%) |
Jul 04, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | +0.00(+0.00%) |
Jul 03, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | -0.03(-0.99%) |
Jul 02, 2002 | 3.622 | 3.671 | 3.507 | 3.529 | 273,150 | -0.10(-2.82%) |