Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.548 | 3.548 | 3.422 | 3.528 | 375,544 | -0.02(-0.55%) |
Sep 27, 2002 | 3.642 | 3.642 | 3.528 | 3.548 | 255,271 | -0.12(-3.24%) |
Sep 26, 2002 | 3.442 | 3.667 | 3.442 | 3.667 | 188,999 | +0.22(+6.28%) |
Sep 25, 2002 | 3.430 | 3.458 | 3.422 | 3.450 | 406,839 | +0.02(+0.57%) |
Sep 24, 2002 | 3.419 | 3.439 | 3.406 | 3.430 | 485,384 | +0.01(+0.19%) |
Sep 23, 2002 | 3.434 | 3.443 | 3.416 | 3.424 | 61,363 | -0.00(-0.05%) |
Sep 20, 2002 | 3.447 | 3.461 | 3.403 | 3.425 | 649,838 | -0.01(-0.19%) |
Sep 19, 2002 | 3.406 | 3.474 | 3.406 | 3.432 | 273,067 | +0.01(+0.29%) |
Sep 18, 2002 | 3.455 | 3.456 | 3.365 | 3.422 | 182,249 | -0.03(-0.76%) |
Sep 17, 2002 | 3.455 | 3.484 | 3.448 | 3.448 | 98,181 | +0.03(+0.76%) |
Sep 16, 2002 | 3.479 | 3.496 | 3.411 | 3.422 | 242,999 | -0.04(-1.18%) |
Sep 13, 2002 | 3.487 | 3.489 | 3.422 | 3.463 | 248,521 | -0.01(-0.23%) |
Sep 12, 2002 | 3.569 | 3.601 | 3.437 | 3.471 | 173,658 | -0.12(-3.23%) |
Sep 11, 2002 | 3.693 | 3.699 | 3.536 | 3.587 | 201,272 | -0.07(-1.78%) |
Sep 10, 2002 | 3.469 | 3.667 | 3.463 | 3.652 | 306,203 | +0.19(+5.41%) |
Sep 09, 2002 | 3.421 | 3.487 | 3.390 | 3.465 | 354,680 | +0.00(+0.09%) |
Sep 06, 2002 | 3.277 | 3.504 | 3.271 | 3.461 | 382,907 | +0.19(+5.67%) |
Sep 05, 2002 | 3.243 | 3.305 | 3.205 | 3.276 | 231,340 | +0.00(+0.05%) |
Sep 04, 2002 | 3.088 | 3.274 | 3.088 | 3.274 | 187,158 | +0.18(+5.96%) |
Sep 03, 2002 | 3.113 | 3.129 | 3.031 | 3.090 | 274,908 | -0.04(-1.25%) |
Aug 30, 2002 | 3.142 | 3.194 | 3.126 | 3.129 | 206,181 | -0.02(-0.67%) |
Aug 29, 2002 | 3.052 | 3.217 | 3.052 | 3.150 | 10,186,333 | +0.08(+2.66%) |
Aug 28, 2002 | 3.096 | 3.137 | 3.069 | 3.069 | 198,203 | -0.03(-0.89%) |
Aug 27, 2002 | 3.194 | 3.194 | 3.096 | 3.096 | 403,157 | -0.07(-2.31%) |
Aug 26, 2002 | 3.047 | 3.178 | 3.047 | 3.170 | 115,976 | +0.11(+3.46%) |
Aug 23, 2002 | 3.170 | 3.176 | 3.064 | 3.064 | 212,317 | -0.13(-4.03%) |
Aug 22, 2002 | 3.144 | 3.219 | 3.144 | 3.192 | 227,044 | +0.07(+2.08%) |
Aug 21, 2002 | 3.122 | 3.137 | 3.057 | 3.127 | 1,173,882 | +0.02(+0.68%) |
Aug 20, 2002 | 3.251 | 3.251 | 3.072 | 3.106 | 65,290,712 | -0.07(-2.31%) |
Aug 16, 2002 | 3.106 | 3.209 | 3.106 | 3.179 | 152,181 | +0.06(+1.83%) |
Aug 15, 2002 | 3.202 | 3.202 | 3.087 | 3.122 | 148,499 | -0.10(-3.13%) |
Aug 14, 2002 | 3.023 | 3.223 | 3.005 | 3.223 | 205,567 | +0.17(+5.49%) |
Aug 13, 2002 | 2.999 | 3.064 | 2.982 | 3.056 | 28,227,188 | +0.05(+1.74%) |
Aug 12, 2002 | 3.031 | 3.031 | 2.933 | 3.003 | 150,954 | +0.03(+0.99%) |
Aug 07, 2002 | 2.946 | 2.982 | 2.889 | 2.974 | 123,340 | +0.02(+0.66%) |
Aug 06, 2002 | 2.873 | 2.982 | 2.844 | 2.955 | 165,067 | +0.10(+3.42%) |
Aug 05, 2002 | 2.925 | 2.946 | 2.836 | 2.857 | 355,294 | -0.08(-2.88%) |
Aug 02, 2002 | 2.999 | 2.999 | 2.933 | 2.941 | 217,226 | -0.04(-1.37%) |
Aug 01, 2002 | 3.015 | 3.015 | 2.933 | 2.982 | 437,521 | -0.02(-0.54%) |
Jul 31, 2002 | 3.170 | 3.173 | 2.999 | 2.999 | 679,907 | -0.20(-6.17%) |
Jul 30, 2002 | 3.276 | 3.280 | 3.072 | 3.196 | 429,544 | -0.08(-2.44%) |
Jul 29, 2002 | 2.909 | 3.276 | 2.884 | 3.276 | 812,452 | +0.41(+14.20%) |
Jul 26, 2002 | 2.836 | 2.901 | 2.836 | 2.868 | 2,059,357 | +0.03(+1.15%) |
Jul 25, 2002 | 2.909 | 2.987 | 2.836 | 2.836 | 730,838 | -0.09(-3.01%) |
Jul 24, 2002 | 2.884 | 2.955 | 2.849 | 2.924 | 322,158 | -0.00(-0.06%) |
Jul 23, 2002 | 3.150 | 3.150 | 2.925 | 2.925 | 920,451 | -0.21(-6.66%) |
Jul 22, 2002 | 3.186 | 3.202 | 3.060 | 3.134 | 172,431 | -0.05(-1.59%) |
Jul 19, 2002 | 3.219 | 3.219 | 3.047 | 3.184 | 548,589 | -0.24(-6.95%) |
Jul 17, 2002 | 3.520 | 3.520 | 3.398 | 3.422 | 509,316 | +0.02(+0.48%) |
Jul 12, 2002 | 3.430 | 3.435 | 3.399 | 3.406 | 336,271 | -0.04(-1.14%) |
Jul 11, 2002 | 3.440 | 3.447 | 3.364 | 3.445 | 759,065 | +0.02(+0.62%) |
Jul 10, 2002 | 3.610 | 3.642 | 3.422 | 3.424 | 675,611 | -0.25(-6.83%) |
Jul 09, 2002 | 3.755 | 3.755 | 3.675 | 3.675 | 290,862 | -0.08(-2.13%) |
Jul 08, 2002 | 3.805 | 3.805 | 3.755 | 3.755 | 597,066 | -0.03(-0.90%) |
Jul 05, 2002 | 3.673 | 3.789 | 3.672 | 3.789 | 62,590 | +0.13(+3.61%) |
Jul 04, 2002 | 3.732 | 3.732 | 3.561 | 3.657 | 477,407 | +0.00(+0.00%) |
Jul 03, 2002 | 3.732 | 3.732 | 3.561 | 3.657 | 477,407 | -0.06(-1.58%) |
Jul 02, 2002 | 3.870 | 3.870 | 3.650 | 3.716 | 1,229,723 | -0.15(-4.00%) |