Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.415 | 3.461 | 3.369 | 3.446 | 20,893 | +0.06(+1.81%) |
Sep 27, 2002 | 3.354 | 3.385 | 3.339 | 3.385 | 25,790 | +0.08(+2.31%) |
Sep 26, 2002 | 3.216 | 3.339 | 3.216 | 3.308 | 12,405 | +0.08(+2.37%) |
Sep 25, 2002 | 3.143 | 3.278 | 3.143 | 3.232 | 20,893 | +0.08(+2.43%) |
Sep 24, 2002 | 3.140 | 3.170 | 3.140 | 3.155 | 3,917 | +0.02(+0.49%) |
Sep 23, 2002 | 3.186 | 3.216 | 3.124 | 3.140 | 19,587 | -0.06(-1.91%) |
Sep 20, 2002 | 3.170 | 3.201 | 3.155 | 3.201 | 4,570 | +0.02(+0.48%) |
Sep 19, 2002 | 3.170 | 3.201 | 3.155 | 3.186 | 3,917 | +0.00(+0.00%) |
Sep 18, 2002 | 3.170 | 3.201 | 3.140 | 3.186 | 7,508 | +0.01(+0.19%) |
Sep 17, 2002 | 3.124 | 3.186 | 3.124 | 3.179 | 4,244 | +0.06(+1.76%) |
Sep 16, 2002 | 3.186 | 3.186 | 3.124 | 3.124 | 3,264 | -0.03(-0.97%) |
Sep 13, 2002 | 3.124 | 3.170 | 3.124 | 3.155 | 4,896 | +0.01(+0.39%) |
Sep 12, 2002 | 3.173 | 3.173 | 3.143 | 3.143 | 3,264 | -0.03(-0.87%) |
Sep 11, 2002 | 3.201 | 3.201 | 3.170 | 3.170 | 2,938 | +0.00(+0.00%) |
Sep 10, 2002 | 3.201 | 3.201 | 3.170 | 3.170 | 3,264 | +0.00(+0.00%) |
Sep 09, 2002 | 3.186 | 3.186 | 3.170 | 3.170 | 3,917 | +0.00(+0.00%) |
Sep 06, 2002 | 3.143 | 3.183 | 3.143 | 3.170 | 6,202 | +0.03(+0.88%) |
Sep 05, 2002 | 3.186 | 3.186 | 3.143 | 3.143 | 9,793 | -0.04(-1.35%) |
Sep 04, 2002 | 3.274 | 3.274 | 3.186 | 3.186 | 9,467 | -0.09(-2.80%) |
Sep 03, 2002 | 3.339 | 3.339 | 3.278 | 3.278 | 11,752 | -0.09(-2.73%) |
Aug 30, 2002 | 3.369 | 3.369 | 3.339 | 3.369 | 9,793 | -0.02(-0.45%) |
Aug 29, 2002 | 3.323 | 3.431 | 3.308 | 3.385 | 28,729 | +0.05(+1.38%) |
Aug 28, 2002 | 3.247 | 3.339 | 3.232 | 3.339 | 19,587 | +0.06(+1.87%) |
Aug 27, 2002 | 3.247 | 3.284 | 3.247 | 3.278 | 2,611 | +0.02(+0.47%) |
Aug 26, 2002 | 3.247 | 3.262 | 3.232 | 3.262 | 7,508 | +0.03(+0.95%) |
Aug 23, 2002 | 3.232 | 3.278 | 3.216 | 3.232 | 9,793 | +0.03(+0.96%) |
Aug 22, 2002 | 3.201 | 3.201 | 3.201 | 3.201 | 2,285 | +0.00(+0.00%) |
Aug 21, 2002 | 3.216 | 3.216 | 3.201 | 3.201 | 2,285 | -0.03(-0.95%) |
Aug 20, 2002 | 3.247 | 3.262 | 3.216 | 3.232 | 7,182 | -0.03(-0.94%) |
Aug 16, 2002 | 3.170 | 3.262 | 3.170 | 3.262 | 7,182 | +0.11(+3.40%) |
Aug 15, 2002 | 3.186 | 3.201 | 3.155 | 3.155 | 7,182 | +0.00(+0.00%) |
Aug 14, 2002 | 3.140 | 3.170 | 3.140 | 3.155 | 3,264 | +0.02(+0.49%) |
Aug 13, 2002 | 3.146 | 3.186 | 3.140 | 3.140 | 881,458 | +0.00(+0.00%) |
Aug 12, 2002 | 3.140 | 3.140 | 3.140 | 3.140 | 1,632 | +0.00(+0.00%) |
Aug 07, 2002 | 3.186 | 3.186 | 3.140 | 3.140 | 3,591 | -0.06(-1.91%) |
Aug 06, 2002 | 3.201 | 3.201 | 3.201 | 3.201 | 1,958 | -0.02(-0.48%) |
Aug 05, 2002 | 3.216 | 3.232 | 3.201 | 3.216 | 4,570 | -0.02(-0.47%) |
Aug 02, 2002 | 3.274 | 3.274 | 3.232 | 3.232 | 1,958 | -0.05(-1.40%) |
Aug 01, 2002 | 3.293 | 3.293 | 3.232 | 3.278 | 1,632 | -0.03(-0.93%) |
Jul 31, 2002 | 3.186 | 3.308 | 3.186 | 3.308 | 4,635,818 | +0.11(+3.35%) |
Jul 30, 2002 | 3.278 | 3.278 | 3.201 | 3.201 | 4,244 | -0.08(-2.34%) |
Jul 29, 2002 | 3.137 | 3.278 | 3.137 | 3.278 | 47,664 | +0.29(+9.74%) |
Jul 26, 2002 | 2.941 | 2.999 | 2.941 | 2.987 | 7,182 | +0.02(+0.52%) |
Jul 25, 2002 | 2.910 | 2.983 | 2.910 | 2.971 | 7,182 | +0.06(+2.11%) |
Jul 24, 2002 | 2.864 | 2.910 | 2.864 | 2.910 | 18,282 | -0.03(-1.04%) |
Jul 23, 2002 | 3.063 | 3.063 | 2.925 | 2.941 | 30,361 | -0.15(-4.95%) |
Jul 22, 2002 | 3.186 | 3.186 | 3.063 | 3.094 | 12,405 | -0.09(-2.88%) |
Jul 19, 2002 | 3.262 | 3.262 | 3.186 | 3.186 | 7,508 | -0.06(-1.89%) |
Jul 17, 2002 | 3.201 | 3.247 | 3.201 | 3.247 | 1,632 | +0.13(+4.33%) |
Jul 12, 2002 | 3.170 | 3.170 | 3.112 | 3.112 | 14,690 | -0.09(-2.78%) |
Jul 11, 2002 | 3.216 | 3.216 | 3.201 | 3.201 | 3,917 | -0.05(-1.41%) |
Jul 10, 2002 | 3.278 | 3.293 | 3.247 | 3.247 | 2,285 | -0.02(-0.47%) |
Jul 09, 2002 | 3.195 | 3.262 | 3.195 | 3.262 | 4,244 | +0.08(+2.40%) |
Jul 08, 2002 | 3.207 | 3.207 | 3.186 | 3.186 | 2,938 | -0.03(-0.95%) |
Jul 05, 2002 | 3.216 | 3.216 | 3.216 | 3.216 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 2,938 | +0.00(+0.00%) |
Jul 03, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 2,938 | +0.05(+1.45%) |
Jul 02, 2002 | 3.140 | 3.507 | 2.833 | 3.170 | 8,488 | +0.03(+0.98%) |