Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.906 | 3.929 | 3.842 | 3.922 | 204,622 | +0.02(+0.43%) |
Sep 27, 2002 | 3.899 | 3.939 | 3.876 | 3.906 | 329,304 | +0.01(+0.17%) |
Sep 26, 2002 | 3.916 | 3.953 | 3.899 | 3.899 | 138,701 | -0.02(-0.51%) |
Sep 25, 2002 | 3.973 | 3.979 | 3.845 | 3.919 | 215,360 | -0.05(-1.18%) |
Sep 24, 2002 | 4.006 | 4.020 | 3.902 | 3.966 | 219,536 | -0.02(-0.42%) |
Sep 23, 2002 | 3.862 | 4.006 | 3.862 | 3.983 | 218,343 | +0.11(+2.77%) |
Sep 20, 2002 | 3.802 | 3.912 | 3.738 | 3.876 | 198,060 | +0.04(+1.05%) |
Sep 19, 2002 | 3.909 | 3.909 | 3.822 | 3.835 | 96,942 | -0.07(-1.89%) |
Sep 18, 2002 | 3.872 | 3.953 | 3.839 | 3.909 | 122,296 | +0.02(+0.52%) |
Sep 17, 2002 | 3.969 | 3.969 | 3.889 | 3.889 | 84,712 | -0.07(-1.69%) |
Sep 16, 2002 | 3.929 | 3.989 | 3.909 | 3.956 | 135,718 | -0.01(-0.17%) |
Sep 13, 2002 | 3.989 | 4.003 | 3.929 | 3.963 | 99,328 | +0.01(+0.17%) |
Sep 12, 2002 | 3.986 | 4.006 | 3.926 | 3.956 | 160,774 | +0.00(+0.08%) |
Sep 11, 2002 | 3.973 | 4.000 | 3.922 | 3.953 | 60,551 | -0.02(-0.59%) |
Sep 10, 2002 | 3.943 | 4.006 | 3.939 | 3.976 | 205,517 | +0.04(+0.94%) |
Sep 09, 2002 | 3.876 | 3.973 | 3.859 | 3.939 | 160,178 | +0.10(+2.62%) |
Sep 06, 2002 | 3.889 | 3.926 | 3.822 | 3.839 | 84,414 | -0.02(-0.61%) |
Sep 05, 2002 | 3.902 | 3.906 | 3.808 | 3.862 | 89,485 | -0.05(-1.20%) |
Sep 04, 2002 | 3.798 | 3.939 | 3.765 | 3.909 | 222,817 | +0.09(+2.46%) |
Sep 03, 2002 | 3.738 | 3.839 | 3.705 | 3.815 | 152,422 | +0.04(+1.16%) |
Aug 30, 2002 | 3.902 | 3.902 | 3.772 | 3.772 | 79,939 | -0.10(-2.51%) |
Aug 29, 2002 | 3.882 | 3.936 | 3.805 | 3.869 | 117,523 | -0.02(-0.52%) |
Aug 28, 2002 | 3.869 | 3.889 | 3.755 | 3.889 | 196,568 | +0.03(+0.69%) |
Aug 27, 2002 | 3.805 | 3.886 | 3.805 | 3.862 | 87,695 | +0.03(+0.88%) |
Aug 26, 2002 | 3.772 | 3.829 | 3.738 | 3.829 | 112,751 | +0.06(+1.51%) |
Aug 23, 2002 | 3.902 | 3.919 | 3.721 | 3.772 | 136,315 | -0.12(-3.02%) |
Aug 22, 2002 | 3.886 | 3.939 | 3.832 | 3.889 | 153,317 | +0.02(+0.43%) |
Aug 21, 2002 | 3.768 | 3.872 | 3.755 | 3.872 | 924,678 | +0.12(+3.13%) |
Aug 20, 2002 | 3.788 | 3.805 | 3.708 | 3.755 | 147,053 | +0.06(+1.54%) |
Aug 16, 2002 | 3.617 | 3.721 | 3.597 | 3.698 | 112,154 | +0.01(+0.36%) |
Aug 15, 2002 | 3.527 | 3.688 | 3.497 | 3.684 | 239,223 | +0.19(+5.47%) |
Aug 14, 2002 | 3.453 | 3.517 | 3.440 | 3.493 | 201,937 | +0.06(+1.76%) |
Aug 13, 2002 | 3.490 | 3.554 | 3.420 | 3.433 | 106,487 | -0.06(-1.63%) |
Aug 12, 2002 | 3.446 | 3.527 | 3.420 | 3.490 | 121,699 | -0.02(-0.48%) |
Aug 07, 2002 | 3.403 | 3.537 | 3.403 | 3.507 | 126,173 | +0.10(+3.05%) |
Aug 06, 2002 | 3.403 | 3.487 | 3.386 | 3.403 | 133,332 | +0.01(+0.40%) |
Aug 05, 2002 | 3.470 | 3.470 | 3.389 | 3.389 | 357,940 | -0.07(-1.94%) |
Aug 02, 2002 | 3.433 | 3.466 | 3.423 | 3.456 | 64,429 | +0.01(+0.29%) |
Aug 01, 2002 | 3.487 | 3.503 | 3.433 | 3.446 | 110,364 | -0.06(-1.63%) |
Jul 31, 2002 | 3.436 | 3.510 | 3.389 | 3.503 | 137,210 | +0.15(+4.50%) |
Jul 30, 2002 | 3.487 | 3.500 | 3.353 | 3.353 | 148,545 | -0.10(-2.91%) |
Jul 29, 2002 | 3.252 | 3.470 | 3.252 | 3.453 | 149,439 | +0.15(+4.67%) |
Jul 26, 2002 | 3.218 | 3.306 | 3.175 | 3.299 | 135,718 | +0.05(+1.44%) |
Jul 25, 2002 | 3.269 | 3.329 | 3.195 | 3.252 | 141,982 | -0.02(-0.51%) |
Jul 24, 2002 | 3.151 | 3.269 | 3.118 | 3.269 | 436,985 | -0.02(-0.51%) |
Jul 23, 2002 | 3.346 | 3.346 | 3.285 | 3.285 | 191,796 | -0.05(-1.51%) |
Jul 22, 2002 | 3.460 | 3.460 | 3.239 | 3.336 | 348,693 | -0.09(-2.64%) |
Jul 19, 2002 | 3.403 | 3.436 | 3.376 | 3.426 | 210,289 | +0.03(+0.79%) |
Jul 17, 2002 | 3.396 | 3.453 | 3.369 | 3.399 | 90,678 | -0.01(-0.39%) |
Jul 12, 2002 | 3.420 | 3.433 | 3.386 | 3.413 | 83,221 | +0.01(+0.20%) |
Jul 11, 2002 | 3.406 | 3.453 | 3.369 | 3.406 | 174,495 | -0.03(-0.97%) |
Jul 10, 2002 | 3.597 | 3.617 | 3.356 | 3.440 | 259,506 | -0.16(-4.38%) |
Jul 09, 2002 | 3.624 | 3.624 | 3.597 | 3.597 | 96,345 | -0.03(-0.74%) |
Jul 08, 2002 | 3.627 | 3.627 | 3.624 | 3.624 | 110,364 | -0.00(-0.09%) |
Jul 05, 2002 | 3.594 | 3.661 | 3.594 | 3.627 | 52,199 | +0.02(+0.65%) |
Jul 04, 2002 | 3.651 | 3.651 | 3.554 | 3.604 | 229,081 | +0.00(+0.00%) |
Jul 03, 2002 | 3.651 | 3.651 | 3.554 | 3.604 | 5,279,616 | -0.05(-1.29%) |
Jul 02, 2002 | 3.705 | 3.705 | 3.621 | 3.651 | 156,598 | -0.05(-1.27%) |