Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.883 | 3.907 | 3.820 | 3.900 | 205,804 | +0.02(+0.43%) |
Sep 27, 2002 | 3.877 | 3.917 | 3.853 | 3.883 | 331,207 | +0.01(+0.17%) |
Sep 26, 2002 | 3.893 | 3.930 | 3.877 | 3.877 | 139,502 | -0.02(-0.51%) |
Sep 25, 2002 | 3.950 | 3.957 | 3.823 | 3.897 | 216,604 | -0.05(-1.18%) |
Sep 24, 2002 | 3.983 | 3.997 | 3.880 | 3.943 | 220,804 | -0.02(-0.42%) |
Sep 23, 2002 | 3.840 | 3.983 | 3.840 | 3.960 | 219,604 | +0.11(+2.77%) |
Sep 20, 2002 | 3.780 | 3.890 | 3.717 | 3.853 | 199,204 | +0.04(+1.05%) |
Sep 19, 2002 | 3.887 | 3.887 | 3.800 | 3.813 | 97,502 | -0.07(-1.89%) |
Sep 18, 2002 | 3.850 | 3.930 | 3.817 | 3.887 | 123,002 | +0.02(+0.52%) |
Sep 17, 2002 | 3.947 | 3.947 | 3.867 | 3.867 | 85,201 | -0.07(-1.70%) |
Sep 16, 2002 | 3.907 | 3.967 | 3.887 | 3.933 | 136,502 | -0.01(-0.17%) |
Sep 13, 2002 | 3.967 | 3.980 | 3.907 | 3.940 | 99,902 | +0.01(+0.17%) |
Sep 12, 2002 | 3.963 | 3.983 | 3.903 | 3.933 | 161,703 | +0.00(+0.08%) |
Sep 11, 2002 | 3.950 | 3.977 | 3.900 | 3.930 | 60,901 | -0.02(-0.59%) |
Sep 10, 2002 | 3.920 | 3.983 | 3.917 | 3.953 | 206,704 | +0.04(+0.94%) |
Sep 09, 2002 | 3.853 | 3.950 | 3.837 | 3.917 | 161,103 | +0.10(+2.62%) |
Sep 06, 2002 | 3.867 | 3.903 | 3.800 | 3.817 | 84,901 | -0.02(-0.61%) |
Sep 05, 2002 | 3.880 | 3.883 | 3.787 | 3.840 | 90,001 | -0.05(-1.20%) |
Sep 04, 2002 | 3.777 | 3.917 | 3.743 | 3.887 | 224,104 | +0.09(+2.46%) |
Sep 03, 2002 | 3.717 | 3.817 | 3.683 | 3.793 | 153,303 | +0.04(+1.16%) |
Aug 30, 2002 | 3.880 | 3.880 | 3.750 | 3.750 | 80,401 | -0.10(-2.51%) |
Aug 29, 2002 | 3.860 | 3.913 | 3.783 | 3.847 | 118,202 | -0.02(-0.52%) |
Aug 28, 2002 | 3.847 | 3.867 | 3.733 | 3.867 | 197,704 | +0.03(+0.69%) |
Aug 27, 2002 | 3.783 | 3.863 | 3.783 | 3.840 | 88,201 | +0.03(+0.88%) |
Aug 26, 2002 | 3.750 | 3.807 | 3.717 | 3.807 | 113,402 | +0.06(+1.51%) |
Aug 23, 2002 | 3.880 | 3.897 | 3.700 | 3.750 | 137,102 | -0.12(-3.02%) |
Aug 22, 2002 | 3.863 | 3.917 | 3.810 | 3.867 | 154,203 | +0.02(+0.43%) |
Aug 21, 2002 | 3.747 | 3.850 | 3.733 | 3.850 | 930,019 | +0.12(+3.13%) |
Aug 20, 2002 | 3.767 | 3.783 | 3.687 | 3.733 | 147,903 | +0.06(+1.54%) |
Aug 16, 2002 | 3.597 | 3.700 | 3.577 | 3.677 | 112,802 | +0.01(+0.36%) |
Aug 15, 2002 | 3.507 | 3.667 | 3.477 | 3.663 | 240,605 | +0.19(+5.47%) |
Aug 14, 2002 | 3.433 | 3.497 | 3.420 | 3.473 | 203,104 | +0.06(+1.76%) |
Aug 13, 2002 | 3.470 | 3.533 | 3.400 | 3.413 | 107,102 | -0.06(-1.63%) |
Aug 12, 2002 | 3.427 | 3.507 | 3.400 | 3.470 | 122,402 | -0.02(-0.48%) |
Aug 07, 2002 | 3.383 | 3.517 | 3.383 | 3.487 | 126,902 | +0.10(+3.05%) |
Aug 06, 2002 | 3.383 | 3.467 | 3.367 | 3.383 | 134,102 | +0.01(+0.40%) |
Aug 05, 2002 | 3.450 | 3.450 | 3.370 | 3.370 | 360,007 | -0.07(-1.94%) |
Aug 02, 2002 | 3.413 | 3.447 | 3.403 | 3.437 | 64,801 | +0.01(+0.29%) |
Aug 01, 2002 | 3.467 | 3.483 | 3.413 | 3.427 | 111,002 | -0.06(-1.63%) |
Jul 31, 2002 | 3.417 | 3.490 | 3.370 | 3.483 | 138,002 | +0.15(+4.50%) |
Jul 30, 2002 | 3.467 | 3.480 | 3.333 | 3.333 | 149,403 | -0.10(-2.91%) |
Jul 29, 2002 | 3.233 | 3.450 | 3.233 | 3.433 | 150,303 | +0.15(+4.67%) |
Jul 26, 2002 | 3.200 | 3.287 | 3.157 | 3.280 | 136,502 | +0.05(+1.44%) |
Jul 25, 2002 | 3.250 | 3.310 | 3.177 | 3.233 | 142,803 | -0.02(-0.51%) |
Jul 24, 2002 | 3.133 | 3.250 | 3.100 | 3.250 | 439,509 | -0.02(-0.51%) |
Jul 23, 2002 | 3.327 | 3.327 | 3.267 | 3.267 | 192,904 | -0.05(-1.51%) |
Jul 22, 2002 | 3.440 | 3.440 | 3.220 | 3.317 | 350,707 | -0.09(-2.64%) |
Jul 19, 2002 | 3.383 | 3.417 | 3.357 | 3.407 | 211,504 | +0.03(+0.79%) |
Jul 17, 2002 | 3.377 | 3.433 | 3.350 | 3.380 | 91,201 | -0.01(-0.39%) |
Jul 12, 2002 | 3.400 | 3.413 | 3.367 | 3.393 | 83,701 | +0.01(+0.20%) |
Jul 11, 2002 | 3.387 | 3.433 | 3.350 | 3.387 | 175,503 | -0.03(-0.97%) |
Jul 10, 2002 | 3.577 | 3.597 | 3.337 | 3.420 | 261,005 | -0.16(-4.38%) |
Jul 09, 2002 | 3.603 | 3.603 | 3.577 | 3.577 | 96,902 | -0.03(-0.74%) |
Jul 08, 2002 | 3.607 | 3.607 | 3.603 | 3.603 | 111,002 | -0.00(-0.09%) |
Jul 05, 2002 | 3.573 | 3.640 | 3.573 | 3.607 | 52,501 | +0.02(+0.65%) |
Jul 04, 2002 | 3.630 | 3.630 | 3.533 | 3.583 | 230,404 | +0.00(+0.00%) |
Jul 03, 2002 | 3.630 | 3.630 | 3.533 | 3.583 | 5,310,113 | -0.05(-1.29%) |
Jul 02, 2002 | 3.683 | 3.683 | 3.600 | 3.630 | 157,503 | -0.05(-1.27%) |