Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.513 | 3.513 | 3.364 | 3.468 | 1,084,579 | -0.07(-1.86%) |
Sep 27, 2002 | 3.645 | 3.645 | 3.506 | 3.533 | 855,882 | -0.12(-3.37%) |
Sep 26, 2002 | 3.560 | 3.658 | 3.550 | 3.656 | 459,374 | +0.11(+3.10%) |
Sep 25, 2002 | 3.535 | 3.546 | 3.510 | 3.546 | 1,069,233 | +0.02(+0.57%) |
Sep 24, 2002 | 3.571 | 3.585 | 3.506 | 3.526 | 473,729 | -0.06(-1.55%) |
Sep 23, 2002 | 3.581 | 3.616 | 3.536 | 3.582 | 534,616 | -0.02(-0.48%) |
Sep 20, 2002 | 3.626 | 3.636 | 3.584 | 3.599 | 501,945 | +0.01(+0.25%) |
Sep 19, 2002 | 3.715 | 3.715 | 3.590 | 3.590 | 541,547 | -0.12(-3.34%) |
Sep 18, 2002 | 3.697 | 3.727 | 3.636 | 3.714 | 721,732 | +0.02(+0.46%) |
Sep 17, 2002 | 3.778 | 3.807 | 3.677 | 3.697 | 426,208 | -0.09(-2.40%) |
Sep 16, 2002 | 3.729 | 3.798 | 3.682 | 3.788 | 620,749 | +0.06(+1.57%) |
Sep 13, 2002 | 3.715 | 3.731 | 3.656 | 3.729 | 35,987,636 | +0.01(+0.38%) |
Sep 12, 2002 | 3.767 | 3.767 | 3.701 | 3.715 | 307,404 | -0.05(-1.37%) |
Sep 11, 2002 | 3.742 | 3.787 | 3.742 | 3.767 | 327,700 | +0.01(+0.32%) |
Sep 10, 2002 | 3.811 | 3.811 | 3.717 | 3.754 | 699,457 | -0.05(-1.20%) |
Sep 09, 2002 | 3.798 | 3.812 | 3.774 | 3.800 | 796,480 | +0.00(+0.05%) |
Sep 06, 2002 | 3.676 | 3.799 | 3.676 | 3.798 | 626,194 | +0.12(+3.33%) |
Sep 05, 2002 | 3.737 | 3.737 | 3.671 | 3.676 | 651,440 | -0.07(-1.94%) |
Sep 04, 2002 | 3.717 | 3.752 | 3.642 | 3.748 | 473,234 | +0.05(+1.37%) |
Sep 03, 2002 | 3.798 | 3.798 | 3.667 | 3.698 | 575,208 | -0.12(-3.20%) |
Aug 30, 2002 | 3.788 | 3.850 | 3.778 | 3.820 | 700,447 | +0.03(+0.85%) |
Aug 29, 2002 | 3.738 | 3.823 | 3.727 | 3.788 | 4,405,639 | +0.05(+1.32%) |
Aug 28, 2002 | 3.727 | 3.768 | 3.702 | 3.738 | 952,905 | -0.01(-0.35%) |
Aug 27, 2002 | 3.646 | 3.778 | 3.626 | 3.751 | 1,803,837 | +0.14(+3.74%) |
Aug 26, 2002 | 3.626 | 3.626 | 3.555 | 3.616 | 2,920,592 | -0.00(-0.11%) |
Aug 23, 2002 | 3.644 | 3.737 | 3.619 | 3.620 | 1,398,914 | -0.02(-0.67%) |
Aug 22, 2002 | 3.550 | 3.659 | 3.545 | 3.644 | 1,860,268 | +0.12(+3.38%) |
Aug 21, 2002 | 3.567 | 3.581 | 3.500 | 3.525 | 468,284 | -0.04(-1.05%) |
Aug 20, 2002 | 3.566 | 3.584 | 3.510 | 3.563 | 510,856 | +0.14(+4.16%) |
Aug 16, 2002 | 3.465 | 3.465 | 3.398 | 3.420 | 351,461 | -0.04(-1.23%) |
Aug 15, 2002 | 3.405 | 3.466 | 3.389 | 3.463 | 446,504 | +0.08(+2.30%) |
Aug 14, 2002 | 3.334 | 3.385 | 3.237 | 3.385 | 865,287 | +0.04(+1.21%) |
Aug 13, 2002 | 3.375 | 3.399 | 3.333 | 3.344 | 867,762 | -0.06(-1.63%) |
Aug 12, 2002 | 3.399 | 3.415 | 3.343 | 3.400 | 396,507 | +0.07(+2.00%) |
Aug 07, 2002 | 3.278 | 3.338 | 3.263 | 3.333 | 459,374 | +0.08(+2.48%) |
Aug 06, 2002 | 3.192 | 3.316 | 3.192 | 3.252 | 657,875 | +0.08(+2.38%) |
Aug 05, 2002 | 3.212 | 3.248 | 3.177 | 3.177 | 256,913 | -0.05(-1.41%) |
Aug 02, 2002 | 3.313 | 3.313 | 3.202 | 3.222 | 411,853 | -0.10(-3.10%) |
Aug 01, 2002 | 3.376 | 3.378 | 3.313 | 3.325 | 476,205 | -0.06(-1.79%) |
Jul 31, 2002 | 3.394 | 3.423 | 3.313 | 3.386 | 1,006,366 | -0.02(-0.53%) |
Jul 30, 2002 | 3.423 | 3.429 | 3.329 | 3.404 | 915,283 | -0.04(-1.14%) |
Jul 29, 2002 | 3.304 | 3.470 | 3.293 | 3.443 | 675,201 | +0.16(+5.02%) |
Jul 26, 2002 | 3.291 | 3.309 | 3.239 | 3.279 | 859,842 | -0.02(-0.49%) |
Jul 25, 2002 | 3.266 | 3.343 | 3.204 | 3.295 | 808,855 | +0.03(+1.05%) |
Jul 24, 2002 | 3.087 | 3.260 | 3.032 | 3.260 | 1,192,987 | +0.17(+5.63%) |
Jul 23, 2002 | 3.174 | 3.182 | 3.068 | 3.087 | 901,918 | -0.08(-2.43%) |
Jul 22, 2002 | 3.232 | 3.308 | 3.131 | 3.164 | 1,212,788 | -0.09(-2.85%) |
Jul 19, 2002 | 3.322 | 3.328 | 3.234 | 3.256 | 1,476,136 | -0.04(-1.35%) |
Jul 17, 2002 | 3.338 | 3.363 | 3.285 | 3.301 | 1,007,356 | -0.06(-1.80%) |
Jul 12, 2002 | 3.389 | 3.422 | 3.338 | 3.362 | 1,287,040 | -0.01(-0.33%) |
Jul 11, 2002 | 3.475 | 3.475 | 3.353 | 3.373 | 1,074,679 | -0.12(-3.41%) |
Jul 10, 2002 | 3.550 | 3.551 | 3.488 | 3.492 | 786,579 | -0.04(-1.26%) |
Jul 09, 2002 | 3.651 | 3.683 | 3.550 | 3.536 | 989,536 | -0.12(-3.23%) |
Jul 08, 2002 | 3.651 | 3.654 | 3.651 | 3.654 | 767,274 | -0.01(-0.19%) |
Jul 05, 2002 | 3.543 | 3.672 | 3.543 | 3.662 | 403,932 | +0.12(+3.34%) |
Jul 04, 2002 | 3.545 | 3.549 | 3.424 | 3.543 | 863,307 | +0.00(+0.00%) |
Jul 03, 2002 | 3.545 | 3.549 | 3.424 | 3.543 | 853,902 | -0.02(-0.51%) |
Jul 02, 2002 | 3.555 | 3.616 | 3.535 | 3.562 | 1,116,755 | +0.00(+0.03%) |