Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.461 | 3.465 | 3.402 | 3.458 | 599,473 | -0.01(-0.30%) |
Sep 27, 2002 | 3.485 | 3.499 | 3.465 | 3.468 | 444,919 | -0.01(-0.40%) |
Sep 26, 2002 | 3.399 | 3.506 | 3.385 | 3.482 | 713,947 | +0.07(+1.93%) |
Sep 25, 2002 | 3.295 | 3.416 | 3.277 | 3.416 | 876,863 | +0.12(+3.68%) |
Sep 24, 2002 | 3.312 | 3.361 | 3.270 | 3.295 | 1,004,024 | -0.09(-2.66%) |
Sep 23, 2002 | 3.426 | 3.451 | 3.381 | 3.385 | 892,145 | -0.05(-1.51%) |
Sep 20, 2002 | 3.468 | 3.485 | 3.416 | 3.437 | 768,156 | -0.03(-0.90%) |
Sep 19, 2002 | 3.461 | 3.485 | 3.440 | 3.468 | 2,537,454 | +0.00(+0.00%) |
Sep 18, 2002 | 3.478 | 3.520 | 3.451 | 3.468 | 641,283 | -0.02(-0.60%) |
Sep 17, 2002 | 3.527 | 3.530 | 3.472 | 3.489 | 759,217 | -0.05(-1.37%) |
Sep 16, 2002 | 3.513 | 3.537 | 3.489 | 3.537 | 573,522 | +0.01(+0.39%) |
Sep 13, 2002 | 3.520 | 3.544 | 3.475 | 3.524 | 407,146 | +0.03(+0.79%) |
Sep 12, 2002 | 3.527 | 3.534 | 3.496 | 3.496 | 437,710 | -0.00(-0.10%) |
Sep 11, 2002 | 3.544 | 3.555 | 3.499 | 3.499 | 472,600 | -0.03(-0.98%) |
Sep 10, 2002 | 3.530 | 3.544 | 3.503 | 3.534 | 769,886 | +0.03(+0.79%) |
Sep 09, 2002 | 3.482 | 3.520 | 3.472 | 3.506 | 646,762 | +0.03(+0.80%) |
Sep 06, 2002 | 3.478 | 3.503 | 3.468 | 3.478 | 488,459 | +0.01(+0.30%) |
Sep 05, 2002 | 3.482 | 3.492 | 3.454 | 3.468 | 434,539 | -0.03(-0.79%) |
Sep 04, 2002 | 3.468 | 3.517 | 3.468 | 3.496 | 619,946 | +0.03(+0.80%) |
Sep 03, 2002 | 3.537 | 3.555 | 3.461 | 3.468 | 780,267 | -0.09(-2.63%) |
Aug 30, 2002 | 3.562 | 3.586 | 3.524 | 3.562 | 412,048 | +0.01(+0.39%) |
Aug 29, 2002 | 3.472 | 3.555 | 3.472 | 3.548 | 566,890 | +0.06(+1.79%) |
Aug 28, 2002 | 3.468 | 3.530 | 3.454 | 3.485 | 3,402,495 | -0.00(-0.10%) |
Aug 27, 2002 | 3.517 | 3.530 | 3.485 | 3.489 | 538,920 | -0.03(-0.79%) |
Aug 26, 2002 | 3.503 | 3.534 | 3.485 | 3.517 | 510,086 | +0.00(+0.00%) |
Aug 23, 2002 | 3.468 | 3.520 | 3.458 | 3.517 | 591,976 | +0.05(+1.30%) |
Aug 22, 2002 | 3.475 | 3.478 | 3.451 | 3.472 | 564,295 | +0.00(+0.00%) |
Aug 21, 2002 | 3.478 | 3.499 | 3.437 | 3.472 | 848,605 | -0.01(-0.40%) |
Aug 20, 2002 | 3.537 | 3.537 | 3.423 | 3.485 | 1,041,221 | -0.10(-2.80%) |
Aug 16, 2002 | 3.582 | 3.603 | 3.555 | 3.586 | 454,435 | -0.00(-0.10%) |
Aug 15, 2002 | 3.537 | 3.607 | 3.530 | 3.589 | 666,081 | +0.05(+1.47%) |
Aug 14, 2002 | 3.485 | 3.537 | 3.472 | 3.537 | 872,538 | +0.06(+1.80%) |
Aug 13, 2002 | 3.510 | 3.513 | 3.451 | 3.475 | 660,314 | -0.04(-1.18%) |
Aug 12, 2002 | 3.451 | 3.530 | 3.423 | 3.517 | 854,372 | +0.17(+4.97%) |
Aug 07, 2002 | 3.295 | 3.409 | 3.288 | 3.350 | 831,304 | +0.09(+2.77%) |
Aug 06, 2002 | 3.270 | 3.305 | 3.225 | 3.260 | 834,188 | +0.02(+0.53%) |
Aug 05, 2002 | 3.253 | 3.329 | 3.232 | 3.243 | 733,555 | +0.01(+0.32%) |
Aug 02, 2002 | 3.246 | 3.305 | 3.225 | 3.232 | 572,657 | -0.01(-0.43%) |
Aug 01, 2002 | 3.295 | 3.312 | 3.243 | 3.246 | 689,437 | -0.05(-1.37%) |
Jul 31, 2002 | 3.260 | 3.326 | 3.232 | 3.291 | 876,286 | +0.06(+1.82%) |
Jul 30, 2002 | 3.201 | 3.288 | 3.173 | 3.232 | 824,961 | +0.05(+1.41%) |
Jul 29, 2002 | 3.149 | 3.208 | 3.128 | 3.187 | 985,858 | +0.05(+1.55%) |
Jul 26, 2002 | 3.184 | 3.187 | 3.125 | 3.139 | 1,078,994 | -0.02(-0.55%) |
Jul 25, 2002 | 3.104 | 3.191 | 3.087 | 3.156 | 1,484,699 | +0.11(+3.76%) |
Jul 24, 2002 | 2.913 | 3.073 | 2.722 | 3.041 | 2,360,986 | -0.03(-1.02%) |
Jul 23, 2002 | 3.139 | 3.187 | 3.052 | 3.073 | 1,345,427 | -0.01(-0.23%) |
Jul 22, 2002 | 3.191 | 3.194 | 3.059 | 3.080 | 1,749,978 | -0.14(-4.41%) |
Jul 19, 2002 | 3.298 | 3.302 | 3.194 | 3.222 | 1,223,168 | -0.07(-2.21%) |
Jul 17, 2002 | 3.222 | 3.329 | 3.222 | 3.295 | 824,096 | -0.15(-4.43%) |
Jul 12, 2002 | 3.520 | 3.537 | 3.416 | 3.447 | 797,568 | -0.07(-1.97%) |
Jul 11, 2002 | 3.541 | 3.551 | 3.468 | 3.517 | 888,685 | -0.03(-0.98%) |
Jul 10, 2002 | 3.562 | 3.569 | 3.520 | 3.551 | 1,107,541 | +0.02(+0.59%) |
Jul 09, 2002 | 3.537 | 3.537 | 3.530 | 3.530 | 577,270 | +0.00(+0.10%) |
Jul 08, 2002 | 3.520 | 3.527 | 3.520 | 3.527 | 583,614 | +0.00(+0.00%) |
Jul 05, 2002 | 3.485 | 3.530 | 3.475 | 3.527 | 242,211 | +0.07(+2.01%) |
Jul 04, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | -0.01(-0.20%) |
Jul 02, 2002 | 3.503 | 3.520 | 3.364 | 3.465 | 854,660 | -0.04(-1.09%) |