Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.435 | 3.438 | 3.376 | 3.431 | 604,049 | -0.01(-0.30%) |
Sep 27, 2002 | 3.459 | 3.473 | 3.438 | 3.442 | 448,315 | -0.01(-0.40%) |
Sep 26, 2002 | 3.373 | 3.480 | 3.359 | 3.456 | 719,397 | +0.07(+1.93%) |
Sep 25, 2002 | 3.270 | 3.390 | 3.252 | 3.390 | 883,557 | +0.12(+3.68%) |
Sep 24, 2002 | 3.287 | 3.335 | 3.246 | 3.270 | 1,011,688 | -0.09(-2.66%) |
Sep 23, 2002 | 3.400 | 3.425 | 3.356 | 3.359 | 898,956 | -0.05(-1.51%) |
Sep 20, 2002 | 3.442 | 3.459 | 3.390 | 3.411 | 774,020 | -0.03(-0.90%) |
Sep 19, 2002 | 3.435 | 3.459 | 3.414 | 3.442 | 2,556,824 | +0.00(+0.00%) |
Sep 18, 2002 | 3.452 | 3.493 | 3.425 | 3.442 | 646,179 | -0.02(-0.60%) |
Sep 17, 2002 | 3.500 | 3.504 | 3.445 | 3.462 | 765,013 | -0.05(-1.37%) |
Sep 16, 2002 | 3.487 | 3.511 | 3.462 | 3.511 | 577,900 | +0.01(+0.39%) |
Sep 13, 2002 | 3.493 | 3.517 | 3.449 | 3.497 | 410,254 | +0.03(+0.79%) |
Sep 12, 2002 | 3.500 | 3.507 | 3.469 | 3.469 | 441,052 | -0.00(-0.10%) |
Sep 11, 2002 | 3.517 | 3.528 | 3.473 | 3.473 | 476,208 | -0.03(-0.98%) |
Sep 10, 2002 | 3.504 | 3.517 | 3.476 | 3.507 | 775,763 | +0.03(+0.79%) |
Sep 09, 2002 | 3.456 | 3.493 | 3.445 | 3.480 | 651,699 | +0.03(+0.80%) |
Sep 06, 2002 | 3.452 | 3.476 | 3.442 | 3.452 | 492,188 | +0.01(+0.30%) |
Sep 05, 2002 | 3.456 | 3.466 | 3.428 | 3.442 | 437,856 | -0.03(-0.79%) |
Sep 04, 2002 | 3.442 | 3.490 | 3.442 | 3.469 | 624,678 | +0.03(+0.80%) |
Sep 03, 2002 | 3.511 | 3.528 | 3.435 | 3.442 | 786,223 | -0.09(-2.63%) |
Aug 30, 2002 | 3.535 | 3.559 | 3.497 | 3.535 | 415,193 | +0.01(+0.39%) |
Aug 29, 2002 | 3.445 | 3.528 | 3.445 | 3.521 | 571,217 | +0.06(+1.79%) |
Aug 28, 2002 | 3.442 | 3.504 | 3.428 | 3.459 | 3,428,469 | -0.00(-0.10%) |
Aug 27, 2002 | 3.490 | 3.504 | 3.459 | 3.462 | 543,034 | -0.03(-0.79%) |
Aug 26, 2002 | 3.476 | 3.507 | 3.459 | 3.490 | 513,979 | +0.00(+0.00%) |
Aug 23, 2002 | 3.442 | 3.493 | 3.431 | 3.490 | 596,495 | +0.04(+1.30%) |
Aug 22, 2002 | 3.449 | 3.452 | 3.425 | 3.445 | 568,602 | +0.00(+0.00%) |
Aug 21, 2002 | 3.452 | 3.473 | 3.411 | 3.445 | 855,083 | -0.01(-0.40%) |
Aug 20, 2002 | 3.511 | 3.511 | 3.397 | 3.459 | 1,049,169 | -0.10(-2.80%) |
Aug 16, 2002 | 3.555 | 3.576 | 3.528 | 3.559 | 457,904 | -0.00(-0.10%) |
Aug 15, 2002 | 3.511 | 3.579 | 3.504 | 3.562 | 671,166 | +0.05(+1.47%) |
Aug 14, 2002 | 3.459 | 3.511 | 3.445 | 3.511 | 879,198 | +0.06(+1.80%) |
Aug 13, 2002 | 3.483 | 3.487 | 3.425 | 3.449 | 665,355 | -0.04(-1.18%) |
Aug 12, 2002 | 3.425 | 3.504 | 3.397 | 3.490 | 860,894 | +0.17(+4.97%) |
Aug 07, 2002 | 3.270 | 3.383 | 3.263 | 3.325 | 837,650 | +0.09(+2.77%) |
Aug 06, 2002 | 3.246 | 3.280 | 3.201 | 3.235 | 840,556 | +0.02(+0.53%) |
Aug 05, 2002 | 3.228 | 3.304 | 3.208 | 3.218 | 739,154 | +0.01(+0.32%) |
Aug 02, 2002 | 3.221 | 3.280 | 3.201 | 3.208 | 577,028 | -0.01(-0.43%) |
Aug 01, 2002 | 3.270 | 3.287 | 3.218 | 3.221 | 694,700 | -0.04(-1.37%) |
Jul 31, 2002 | 3.235 | 3.301 | 3.208 | 3.266 | 882,976 | +0.06(+1.82%) |
Jul 30, 2002 | 3.177 | 3.263 | 3.149 | 3.208 | 831,258 | +0.04(+1.41%) |
Jul 29, 2002 | 3.125 | 3.184 | 3.104 | 3.163 | 993,384 | +0.05(+1.55%) |
Jul 26, 2002 | 3.160 | 3.163 | 3.101 | 3.115 | 1,087,231 | -0.02(-0.55%) |
Jul 25, 2002 | 3.080 | 3.166 | 3.063 | 3.132 | 1,496,032 | +0.11(+3.76%) |
Jul 24, 2002 | 2.891 | 3.049 | 2.702 | 3.018 | 2,379,008 | -0.03(-1.02%) |
Jul 23, 2002 | 3.115 | 3.163 | 3.029 | 3.049 | 1,355,698 | -0.01(-0.23%) |
Jul 22, 2002 | 3.166 | 3.170 | 3.036 | 3.056 | 1,763,337 | -0.14(-4.41%) |
Jul 19, 2002 | 3.273 | 3.277 | 3.170 | 3.197 | 1,232,505 | -0.07(-2.21%) |
Jul 17, 2002 | 3.197 | 3.304 | 3.197 | 3.270 | 830,386 | -0.15(-4.43%) |
Jul 12, 2002 | 3.493 | 3.511 | 3.390 | 3.421 | 803,656 | -0.07(-1.97%) |
Jul 11, 2002 | 3.514 | 3.524 | 3.442 | 3.490 | 895,469 | -0.03(-0.98%) |
Jul 10, 2002 | 3.535 | 3.542 | 3.493 | 3.524 | 1,115,995 | +0.02(+0.59%) |
Jul 09, 2002 | 3.511 | 3.511 | 3.504 | 3.504 | 581,677 | +0.00(+0.10%) |
Jul 08, 2002 | 3.493 | 3.500 | 3.493 | 3.500 | 588,069 | +0.00(+0.00%) |
Jul 05, 2002 | 3.459 | 3.504 | 3.449 | 3.500 | 244,060 | +0.07(+2.01%) |
Jul 04, 2002 | 3.442 | 3.459 | 3.366 | 3.431 | 554,947 | +0.00(+0.00%) |
Jul 03, 2002 | 3.442 | 3.459 | 3.366 | 3.431 | 554,947 | -0.01(-0.20%) |
Jul 02, 2002 | 3.476 | 3.493 | 3.339 | 3.438 | 861,184 | -0.04(-1.09%) |