Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.439 | 3.486 | 3.393 | 3.470 | 20,747 | +0.06(+1.81%) |
Sep 27, 2002 | 3.378 | 3.409 | 3.362 | 3.409 | 25,609 | +0.08(+2.31%) |
Sep 26, 2002 | 3.239 | 3.362 | 3.239 | 3.332 | 12,318 | +0.08(+2.37%) |
Sep 25, 2002 | 3.165 | 3.301 | 3.165 | 3.254 | 20,747 | +0.08(+2.43%) |
Sep 24, 2002 | 3.162 | 3.193 | 3.162 | 3.177 | 3,890 | +0.02(+0.49%) |
Sep 23, 2002 | 3.208 | 3.239 | 3.146 | 3.162 | 19,450 | -0.06(-1.91%) |
Sep 20, 2002 | 3.193 | 3.224 | 3.177 | 3.224 | 4,538 | +0.02(+0.48%) |
Sep 19, 2002 | 3.193 | 3.224 | 3.177 | 3.208 | 3,890 | +0.00(+0.00%) |
Sep 18, 2002 | 3.193 | 3.224 | 3.162 | 3.208 | 7,456 | +0.01(+0.19%) |
Sep 17, 2002 | 3.146 | 3.208 | 3.146 | 3.202 | 4,214 | +0.06(+1.76%) |
Sep 16, 2002 | 3.208 | 3.208 | 3.146 | 3.146 | 3,241 | -0.03(-0.97%) |
Sep 13, 2002 | 3.146 | 3.193 | 3.146 | 3.177 | 4,862 | +0.01(+0.39%) |
Sep 12, 2002 | 3.196 | 3.196 | 3.165 | 3.165 | 3,241 | -0.03(-0.87%) |
Sep 11, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 2,917 | +0.00(+0.00%) |
Sep 10, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 3,241 | +0.00(+0.00%) |
Sep 09, 2002 | 3.208 | 3.208 | 3.193 | 3.193 | 3,890 | +0.00(+0.00%) |
Sep 06, 2002 | 3.165 | 3.205 | 3.165 | 3.193 | 6,159 | +0.03(+0.88%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.165 | 3.165 | 9,725 | -0.04(-1.35%) |
Sep 04, 2002 | 3.298 | 3.298 | 3.208 | 3.208 | 9,401 | -0.09(-2.80%) |
Sep 03, 2002 | 3.362 | 3.362 | 3.301 | 3.301 | 11,670 | -0.09(-2.73%) |
Aug 30, 2002 | 3.393 | 3.393 | 3.362 | 3.393 | 9,725 | -0.02(-0.45%) |
Aug 29, 2002 | 3.347 | 3.455 | 3.332 | 3.409 | 28,527 | +0.05(+1.38%) |
Aug 28, 2002 | 3.270 | 3.362 | 3.254 | 3.362 | 19,450 | +0.06(+1.87%) |
Aug 27, 2002 | 3.270 | 3.307 | 3.270 | 3.301 | 2,593 | +0.02(+0.47%) |
Aug 26, 2002 | 3.270 | 3.285 | 3.254 | 3.285 | 7,456 | +0.03(+0.95%) |
Aug 23, 2002 | 3.254 | 3.301 | 3.239 | 3.254 | 9,725 | +0.03(+0.96%) |
Aug 22, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 2,269 | +0.00(+0.00%) |
Aug 21, 2002 | 3.239 | 3.239 | 3.224 | 3.224 | 2,269 | -0.03(-0.95%) |
Aug 20, 2002 | 3.270 | 3.285 | 3.239 | 3.254 | 7,131 | -0.03(-0.94%) |
Aug 16, 2002 | 3.193 | 3.285 | 3.193 | 3.285 | 7,131 | +0.11(+3.40%) |
Aug 15, 2002 | 3.208 | 3.224 | 3.177 | 3.177 | 7,131 | +0.00(+0.00%) |
Aug 14, 2002 | 3.162 | 3.193 | 3.162 | 3.177 | 3,241 | +0.02(+0.49%) |
Aug 13, 2002 | 3.168 | 3.208 | 3.162 | 3.162 | 875,275 | +0.00(+0.00%) |
Aug 12, 2002 | 3.162 | 3.162 | 3.162 | 3.162 | 1,620 | +0.00(+0.00%) |
Aug 07, 2002 | 3.208 | 3.208 | 3.162 | 3.162 | 3,565 | -0.06(-1.91%) |
Aug 06, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 1,945 | -0.02(-0.48%) |
Aug 05, 2002 | 3.239 | 3.254 | 3.224 | 3.239 | 4,538 | -0.02(-0.47%) |
Aug 02, 2002 | 3.298 | 3.298 | 3.254 | 3.254 | 1,945 | -0.05(-1.40%) |
Aug 01, 2002 | 3.316 | 3.316 | 3.254 | 3.301 | 1,620 | -0.03(-0.93%) |
Jul 31, 2002 | 3.208 | 3.332 | 3.208 | 3.332 | 4,603,302 | +0.11(+3.35%) |
Jul 30, 2002 | 3.301 | 3.301 | 3.224 | 3.224 | 4,214 | -0.08(-2.34%) |
Jul 29, 2002 | 3.159 | 3.301 | 3.159 | 3.301 | 47,329 | +0.29(+9.74%) |
Jul 26, 2002 | 2.961 | 3.020 | 2.961 | 3.008 | 7,131 | +0.02(+0.52%) |
Jul 25, 2002 | 2.931 | 3.005 | 2.931 | 2.992 | 7,131 | +0.06(+2.11%) |
Jul 24, 2002 | 2.884 | 2.931 | 2.884 | 2.931 | 18,153 | -0.03(-1.04%) |
Jul 23, 2002 | 3.085 | 3.085 | 2.946 | 2.961 | 30,148 | -0.15(-4.95%) |
Jul 22, 2002 | 3.208 | 3.208 | 3.085 | 3.116 | 12,318 | -0.09(-2.88%) |
Jul 19, 2002 | 3.285 | 3.285 | 3.208 | 3.208 | 7,456 | -0.06(-1.89%) |
Jul 17, 2002 | 3.224 | 3.270 | 3.224 | 3.270 | 1,620 | +0.14(+4.33%) |
Jul 12, 2002 | 3.193 | 3.193 | 3.134 | 3.134 | 14,587 | -0.09(-2.78%) |
Jul 11, 2002 | 3.239 | 3.239 | 3.224 | 3.224 | 3,890 | -0.05(-1.42%) |
Jul 10, 2002 | 3.301 | 3.316 | 3.270 | 3.270 | 2,269 | -0.02(-0.47%) |
Jul 09, 2002 | 3.217 | 3.285 | 3.217 | 3.285 | 4,214 | +0.08(+2.40%) |
Jul 08, 2002 | 3.230 | 3.230 | 3.208 | 3.208 | 2,917 | -0.03(-0.95%) |
Jul 05, 2002 | 3.239 | 3.239 | 3.239 | 3.239 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 2,917 | +0.00(+0.00%) |
Jul 03, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 2,917 | +0.05(+1.45%) |
Jul 02, 2002 | 3.162 | 3.532 | 2.853 | 3.193 | 8,428 | +0.03(+0.98%) |