Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.658 | 3.708 | 3.609 | 3.691 | 19,506 | +0.07(+1.81%) |
Sep 27, 2002 | 3.593 | 3.626 | 3.576 | 3.626 | 24,077 | +0.08(+2.31%) |
Sep 26, 2002 | 3.445 | 3.576 | 3.445 | 3.543 | 11,581 | +0.08(+2.37%) |
Sep 25, 2002 | 3.366 | 3.511 | 3.366 | 3.461 | 19,506 | +0.08(+2.43%) |
Sep 24, 2002 | 3.363 | 3.396 | 3.363 | 3.379 | 3,657 | +0.02(+0.49%) |
Sep 23, 2002 | 3.412 | 3.445 | 3.347 | 3.363 | 18,287 | -0.07(-1.91%) |
Sep 20, 2002 | 3.396 | 3.429 | 3.379 | 3.429 | 4,266 | +0.02(+0.48%) |
Sep 19, 2002 | 3.396 | 3.429 | 3.379 | 3.412 | 3,657 | +0.00(+0.00%) |
Sep 18, 2002 | 3.396 | 3.429 | 3.363 | 3.412 | 7,010 | +0.01(+0.19%) |
Sep 17, 2002 | 3.347 | 3.412 | 3.347 | 3.406 | 3,962 | +0.06(+1.76%) |
Sep 16, 2002 | 3.412 | 3.412 | 3.347 | 3.347 | 3,047 | -0.03(-0.97%) |
Sep 13, 2002 | 3.347 | 3.396 | 3.347 | 3.379 | 4,571 | +0.01(+0.39%) |
Sep 12, 2002 | 3.399 | 3.399 | 3.366 | 3.366 | 3,047 | -0.03(-0.87%) |
Sep 11, 2002 | 3.429 | 3.429 | 3.396 | 3.396 | 2,743 | +0.00(+0.00%) |
Sep 10, 2002 | 3.429 | 3.429 | 3.396 | 3.396 | 3,047 | +0.00(+0.00%) |
Sep 09, 2002 | 3.412 | 3.412 | 3.396 | 3.396 | 3,657 | +0.00(+0.00%) |
Sep 06, 2002 | 3.366 | 3.409 | 3.366 | 3.396 | 5,790 | +0.03(+0.88%) |
Sep 05, 2002 | 3.412 | 3.412 | 3.366 | 3.366 | 9,143 | -0.05(-1.35%) |
Sep 04, 2002 | 3.507 | 3.507 | 3.412 | 3.412 | 8,838 | -0.10(-2.80%) |
Sep 03, 2002 | 3.576 | 3.576 | 3.511 | 3.511 | 10,972 | -0.10(-2.73%) |
Aug 30, 2002 | 3.609 | 3.609 | 3.576 | 3.609 | 9,143 | -0.02(-0.45%) |
Aug 29, 2002 | 3.560 | 3.675 | 3.543 | 3.626 | 26,820 | +0.05(+1.38%) |
Aug 28, 2002 | 3.478 | 3.576 | 3.461 | 3.576 | 18,287 | +0.07(+1.87%) |
Aug 27, 2002 | 3.478 | 3.517 | 3.478 | 3.511 | 2,438 | +0.02(+0.47%) |
Aug 26, 2002 | 3.478 | 3.494 | 3.461 | 3.494 | 7,010 | +0.03(+0.95%) |
Aug 23, 2002 | 3.461 | 3.511 | 3.445 | 3.461 | 9,143 | +0.03(+0.96%) |
Aug 22, 2002 | 3.429 | 3.429 | 3.429 | 3.429 | 2,133 | +0.00(+0.00%) |
Aug 21, 2002 | 3.445 | 3.445 | 3.429 | 3.429 | 2,133 | -0.03(-0.95%) |
Aug 20, 2002 | 3.478 | 3.494 | 3.445 | 3.461 | 6,705 | -0.03(-0.94%) |
Aug 16, 2002 | 3.396 | 3.494 | 3.396 | 3.494 | 6,705 | +0.11(+3.40%) |
Aug 15, 2002 | 3.412 | 3.429 | 3.379 | 3.379 | 6,705 | +0.00(+0.00%) |
Aug 14, 2002 | 3.363 | 3.396 | 3.363 | 3.379 | 3,047 | +0.02(+0.49%) |
Aug 13, 2002 | 3.370 | 3.412 | 3.363 | 3.363 | 822,916 | +0.00(+0.00%) |
Aug 12, 2002 | 3.363 | 3.363 | 3.363 | 3.363 | 1,523 | +0.00(+0.00%) |
Aug 07, 2002 | 3.412 | 3.412 | 3.363 | 3.363 | 3,352 | -0.07(-1.91%) |
Aug 06, 2002 | 3.429 | 3.429 | 3.429 | 3.429 | 1,828 | -0.02(-0.48%) |
Aug 05, 2002 | 3.445 | 3.461 | 3.429 | 3.445 | 4,266 | -0.02(-0.47%) |
Aug 02, 2002 | 3.507 | 3.507 | 3.461 | 3.461 | 1,828 | -0.05(-1.40%) |
Aug 01, 2002 | 3.527 | 3.527 | 3.461 | 3.511 | 1,523 | -0.03(-0.93%) |
Jul 31, 2002 | 3.412 | 3.543 | 3.412 | 3.543 | 4,327,929 | +0.11(+3.35%) |
Jul 30, 2002 | 3.511 | 3.511 | 3.429 | 3.429 | 3,962 | -0.08(-2.34%) |
Jul 29, 2002 | 3.360 | 3.511 | 3.360 | 3.511 | 44,498 | +0.31(+9.74%) |
Jul 26, 2002 | 3.150 | 3.212 | 3.150 | 3.199 | 6,705 | +0.02(+0.52%) |
Jul 25, 2002 | 3.117 | 3.196 | 3.117 | 3.183 | 6,705 | +0.07(+2.11%) |
Jul 24, 2002 | 3.068 | 3.117 | 3.068 | 3.117 | 17,067 | -0.03(-1.04%) |
Jul 23, 2002 | 3.281 | 3.281 | 3.133 | 3.150 | 28,344 | -0.16(-4.95%) |
Jul 22, 2002 | 3.412 | 3.412 | 3.281 | 3.314 | 11,581 | -0.10(-2.88%) |
Jul 19, 2002 | 3.494 | 3.494 | 3.412 | 3.412 | 7,010 | -0.07(-1.89%) |
Jul 17, 2002 | 3.429 | 3.478 | 3.429 | 3.478 | 1,523 | +0.14(+4.33%) |
Jul 12, 2002 | 3.396 | 3.396 | 3.334 | 3.334 | 13,715 | -0.10(-2.78%) |
Jul 11, 2002 | 3.445 | 3.445 | 3.429 | 3.429 | 3,657 | -0.05(-1.42%) |
Jul 10, 2002 | 3.511 | 3.527 | 3.478 | 3.478 | 2,133 | -0.02(-0.47%) |
Jul 09, 2002 | 3.422 | 3.494 | 3.422 | 3.494 | 3,962 | +0.08(+2.40%) |
Jul 08, 2002 | 3.435 | 3.435 | 3.412 | 3.412 | 2,743 | -0.03(-0.95%) |
Jul 05, 2002 | 3.445 | 3.445 | 3.445 | 3.445 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.412 | 3.445 | 3.412 | 3.445 | 2,743 | +0.00(+0.00%) |
Jul 03, 2002 | 3.412 | 3.445 | 3.412 | 3.445 | 2,743 | +0.05(+1.45%) |
Jul 02, 2002 | 3.363 | 3.757 | 3.035 | 3.396 | 7,924 | +0.03(+0.98%) |