Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.283 | 3.283 | 3.283 | 3.283 | 8,343 | -0.04(-1.15%) |
Sep 27, 2002 | 3.287 | 3.321 | 3.287 | 3.321 | 63,100 | +0.04(+1.29%) |
Sep 26, 2002 | 3.298 | 3.298 | 3.279 | 3.279 | 2,607 | +0.02(+0.59%) |
Sep 25, 2002 | 3.260 | 3.264 | 3.241 | 3.260 | 150,190 | +0.00(+0.00%) |
Sep 24, 2002 | 3.241 | 3.260 | 3.241 | 3.260 | 39,894 | +0.01(+0.35%) |
Sep 23, 2002 | 3.260 | 3.260 | 3.237 | 3.248 | 107,166 | -0.01(-0.35%) |
Sep 20, 2002 | 3.260 | 3.260 | 3.241 | 3.260 | 12,776 | +0.00(+0.00%) |
Sep 19, 2002 | 3.317 | 3.317 | 3.260 | 3.260 | 74,573 | -0.04(-1.28%) |
Sep 18, 2002 | 3.298 | 3.314 | 3.298 | 3.302 | 152,276 | -0.13(-3.91%) |
Sep 17, 2002 | 3.356 | 3.436 | 3.356 | 3.436 | 61,014 | +0.08(+2.40%) |
Sep 16, 2002 | 3.406 | 3.406 | 3.356 | 3.356 | 13,298 | -0.02(-0.57%) |
Sep 13, 2002 | 3.390 | 3.390 | 3.375 | 3.375 | 9,647 | -0.04(-1.12%) |
Sep 12, 2002 | 3.413 | 3.413 | 3.413 | 3.413 | 3,285,411 | -0.02(-0.56%) |
Sep 11, 2002 | 3.444 | 3.444 | 3.429 | 3.432 | 38,851 | +0.04(+1.13%) |
Sep 10, 2002 | 3.371 | 3.440 | 3.371 | 3.394 | 21,381 | -0.02(-0.45%) |
Sep 09, 2002 | 3.409 | 3.413 | 3.375 | 3.409 | 28,942 | -0.04(-1.11%) |
Sep 06, 2002 | 3.340 | 3.448 | 3.337 | 3.448 | 17,991 | +0.03(+1.01%) |
Sep 05, 2002 | 3.494 | 3.494 | 3.413 | 3.413 | 11,212 | -0.08(-2.20%) |
Sep 04, 2002 | 3.471 | 3.490 | 3.471 | 3.490 | 75,616 | +0.05(+1.34%) |
Sep 03, 2002 | 3.452 | 3.463 | 3.444 | 3.444 | 1,355,884 | -0.03(-0.77%) |
Aug 30, 2002 | 3.494 | 3.505 | 3.471 | 3.471 | 13,037 | +0.02(+0.44%) |
Aug 29, 2002 | 3.425 | 3.459 | 3.425 | 3.455 | 3,128 | +0.04(+1.12%) |
Aug 28, 2002 | 3.417 | 3.432 | 3.417 | 3.417 | 3,650 | -0.03(-1.00%) |
Aug 27, 2002 | 3.452 | 3.452 | 3.417 | 3.452 | 18,773 | +0.00(+0.00%) |
Aug 26, 2002 | 3.432 | 3.452 | 3.417 | 3.452 | 3,389 | +0.00(+0.00%) |
Aug 23, 2002 | 3.432 | 3.475 | 3.421 | 3.452 | 4,954 | -0.02(-0.44%) |
Aug 22, 2002 | 3.459 | 3.467 | 3.459 | 3.467 | 69,619 | +0.03(+1.01%) |
Aug 21, 2002 | 3.455 | 3.455 | 3.432 | 3.432 | 19,816 | -0.03(-0.78%) |
Aug 20, 2002 | 3.459 | 3.459 | 3.455 | 3.459 | 3,650 | +0.06(+1.69%) |
Aug 16, 2002 | 3.398 | 3.432 | 3.398 | 3.402 | 66,490 | +0.02(+0.68%) |
Aug 15, 2002 | 3.394 | 3.398 | 3.363 | 3.379 | 202,339 | -0.04(-1.12%) |
Aug 14, 2002 | 3.425 | 3.436 | 3.417 | 3.417 | 28,160 | +0.00(+0.00%) |
Aug 13, 2002 | 3.394 | 3.417 | 3.394 | 3.417 | 4,145,876 | +0.00(+0.11%) |
Aug 12, 2002 | 3.432 | 3.432 | 3.413 | 3.413 | 782 | +0.06(+1.71%) |
Aug 07, 2002 | 3.298 | 3.360 | 3.298 | 3.356 | 25,813 | +0.05(+1.39%) |
Aug 06, 2002 | 3.279 | 3.317 | 3.279 | 3.310 | 24,510 | +0.05(+1.53%) |
Aug 05, 2002 | 3.279 | 3.298 | 3.260 | 3.260 | 31,028 | -0.02(-0.58%) |
Aug 02, 2002 | 3.298 | 3.298 | 3.279 | 3.279 | 18,773 | +0.02(+0.59%) |
Aug 01, 2002 | 3.337 | 3.337 | 3.260 | 3.260 | 3,911 | -0.11(-3.30%) |
Jul 31, 2002 | 3.409 | 3.409 | 3.371 | 3.371 | 6,779 | -0.03(-1.01%) |
Jul 30, 2002 | 3.413 | 3.413 | 3.394 | 3.406 | 29,203 | -0.03(-0.89%) |
Jul 29, 2002 | 3.371 | 3.436 | 3.371 | 3.436 | 97,780 | +0.07(+1.93%) |
Jul 26, 2002 | 3.337 | 3.371 | 3.337 | 3.371 | 34,157 | +0.01(+0.23%) |
Jul 25, 2002 | 3.321 | 3.390 | 3.321 | 3.363 | 74,573 | +0.03(+0.80%) |
Jul 24, 2002 | 3.379 | 3.379 | 3.291 | 3.337 | 314,982 | -0.08(-2.25%) |
Jul 23, 2002 | 3.432 | 3.432 | 3.383 | 3.413 | 258,400 | +0.00(+0.00%) |
Jul 22, 2002 | 3.478 | 3.478 | 3.413 | 3.413 | 60,754 | -0.07(-2.09%) |
Jul 19, 2002 | 3.475 | 3.486 | 3.475 | 3.486 | 37,286 | -0.03(-0.76%) |
Jul 17, 2002 | 3.528 | 3.528 | 3.509 | 3.513 | 55,799 | -0.15(-4.08%) |
Jul 12, 2002 | 3.670 | 3.712 | 3.663 | 3.663 | 47,455 | -0.01(-0.21%) |
Jul 11, 2002 | 3.659 | 3.701 | 3.605 | 3.670 | 46,673 | -0.01(-0.31%) |
Jul 10, 2002 | 3.682 | 3.697 | 3.682 | 3.682 | 12,515 | -0.03(-0.72%) |
Jul 09, 2002 | 3.705 | 3.709 | 3.705 | 3.709 | 16,166 | +0.00(+0.10%) |
Jul 08, 2002 | 3.686 | 3.705 | 3.686 | 3.705 | 20,338 | +0.02(+0.62%) |
Jul 05, 2002 | 3.617 | 3.686 | 3.605 | 3.682 | 57,625 | +0.10(+2.67%) |
Jul 04, 2002 | 3.594 | 3.594 | 3.544 | 3.586 | 60,493 | +0.00(+0.00%) |
Jul 03, 2002 | 3.594 | 3.594 | 3.544 | 3.586 | 60,493 | +0.00(+0.00%) |
Jul 02, 2002 | 3.586 | 3.590 | 3.586 | 3.586 | 4,954 | +0.02(+0.54%) |