Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.885 | 3.908 | 3.821 | 3.901 | 205,721 | +0.02(+0.43%) |
Sep 27, 2002 | 3.878 | 3.918 | 3.855 | 3.885 | 331,073 | +0.01(+0.17%) |
Sep 26, 2002 | 3.895 | 3.932 | 3.878 | 3.878 | 139,446 | -0.02(-0.51%) |
Sep 25, 2002 | 3.952 | 3.958 | 3.825 | 3.898 | 216,517 | -0.05(-1.18%) |
Sep 24, 2002 | 3.985 | 3.998 | 3.881 | 3.945 | 220,715 | -0.02(-0.42%) |
Sep 23, 2002 | 3.841 | 3.985 | 3.841 | 3.962 | 219,516 | +0.11(+2.77%) |
Sep 20, 2002 | 3.781 | 3.891 | 3.718 | 3.855 | 199,123 | +0.04(+1.05%) |
Sep 19, 2002 | 3.888 | 3.888 | 3.801 | 3.815 | 97,462 | -0.07(-1.89%) |
Sep 18, 2002 | 3.851 | 3.932 | 3.818 | 3.888 | 122,953 | +0.02(+0.52%) |
Sep 17, 2002 | 3.948 | 3.948 | 3.868 | 3.868 | 85,167 | -0.07(-1.70%) |
Sep 16, 2002 | 3.908 | 3.968 | 3.888 | 3.935 | 136,447 | -0.01(-0.17%) |
Sep 13, 2002 | 3.968 | 3.982 | 3.908 | 3.942 | 99,861 | +0.01(+0.17%) |
Sep 12, 2002 | 3.965 | 3.985 | 3.905 | 3.935 | 161,638 | +0.00(+0.08%) |
Sep 11, 2002 | 3.952 | 3.978 | 3.901 | 3.932 | 60,876 | -0.02(-0.59%) |
Sep 10, 2002 | 3.921 | 3.985 | 3.918 | 3.955 | 206,621 | +0.04(+0.94%) |
Sep 09, 2002 | 3.855 | 3.952 | 3.838 | 3.918 | 161,038 | +0.10(+2.62%) |
Sep 06, 2002 | 3.868 | 3.905 | 3.801 | 3.818 | 84,867 | -0.02(-0.61%) |
Sep 05, 2002 | 3.881 | 3.885 | 3.788 | 3.841 | 89,965 | -0.05(-1.20%) |
Sep 04, 2002 | 3.778 | 3.918 | 3.745 | 3.888 | 224,014 | +0.09(+2.46%) |
Sep 03, 2002 | 3.718 | 3.818 | 3.685 | 3.795 | 153,241 | +0.04(+1.16%) |
Aug 30, 2002 | 3.881 | 3.881 | 3.751 | 3.751 | 80,369 | -0.10(-2.51%) |
Aug 29, 2002 | 3.861 | 3.915 | 3.785 | 3.848 | 118,154 | -0.02(-0.52%) |
Aug 28, 2002 | 3.848 | 3.868 | 3.735 | 3.868 | 197,624 | +0.03(+0.69%) |
Aug 27, 2002 | 3.785 | 3.865 | 3.785 | 3.841 | 88,166 | +0.03(+0.88%) |
Aug 26, 2002 | 3.751 | 3.808 | 3.718 | 3.808 | 113,356 | +0.06(+1.51%) |
Aug 23, 2002 | 3.881 | 3.898 | 3.701 | 3.751 | 137,047 | -0.12(-3.02%) |
Aug 22, 2002 | 3.865 | 3.918 | 3.811 | 3.868 | 154,141 | +0.02(+0.43%) |
Aug 21, 2002 | 3.748 | 3.851 | 3.735 | 3.851 | 929,644 | +0.12(+3.12%) |
Aug 20, 2002 | 3.768 | 3.785 | 3.688 | 3.735 | 147,843 | +0.06(+1.54%) |
Aug 16, 2002 | 3.598 | 3.701 | 3.578 | 3.678 | 112,756 | +0.01(+0.36%) |
Aug 15, 2002 | 3.508 | 3.668 | 3.478 | 3.665 | 240,508 | +0.19(+5.47%) |
Aug 14, 2002 | 3.435 | 3.498 | 3.421 | 3.475 | 203,022 | +0.06(+1.76%) |
Aug 13, 2002 | 3.471 | 3.535 | 3.401 | 3.415 | 107,059 | -0.06(-1.63%) |
Aug 12, 2002 | 3.428 | 3.508 | 3.401 | 3.471 | 122,353 | -0.02(-0.48%) |
Aug 07, 2002 | 3.385 | 3.518 | 3.385 | 3.488 | 126,851 | +0.10(+3.05%) |
Aug 06, 2002 | 3.385 | 3.468 | 3.368 | 3.385 | 134,048 | +0.01(+0.40%) |
Aug 05, 2002 | 3.451 | 3.451 | 3.371 | 3.371 | 359,862 | -0.07(-1.94%) |
Aug 02, 2002 | 3.415 | 3.448 | 3.405 | 3.438 | 64,775 | +0.01(+0.29%) |
Aug 01, 2002 | 3.468 | 3.485 | 3.415 | 3.428 | 110,957 | -0.06(-1.63%) |
Jul 31, 2002 | 3.418 | 3.491 | 3.371 | 3.485 | 137,947 | +0.15(+4.50%) |
Jul 30, 2002 | 3.468 | 3.481 | 3.335 | 3.335 | 149,342 | -0.10(-2.91%) |
Jul 29, 2002 | 3.235 | 3.451 | 3.235 | 3.435 | 150,242 | +0.15(+4.68%) |
Jul 26, 2002 | 3.201 | 3.288 | 3.158 | 3.281 | 136,447 | +0.05(+1.44%) |
Jul 25, 2002 | 3.251 | 3.311 | 3.178 | 3.235 | 142,745 | -0.02(-0.51%) |
Jul 24, 2002 | 3.135 | 3.251 | 3.101 | 3.251 | 439,332 | -0.02(-0.51%) |
Jul 23, 2002 | 3.328 | 3.328 | 3.268 | 3.268 | 192,826 | -0.05(-1.51%) |
Jul 22, 2002 | 3.441 | 3.441 | 3.221 | 3.318 | 350,566 | -0.09(-2.64%) |
Jul 19, 2002 | 3.385 | 3.418 | 3.358 | 3.408 | 211,419 | +0.03(+0.79%) |
Jul 17, 2002 | 3.378 | 3.435 | 3.351 | 3.381 | 91,165 | -0.01(-0.39%) |
Jul 12, 2002 | 3.401 | 3.415 | 3.368 | 3.395 | 83,668 | +0.01(+0.20%) |
Jul 11, 2002 | 3.388 | 3.435 | 3.351 | 3.388 | 175,432 | -0.03(-0.97%) |
Jul 10, 2002 | 3.578 | 3.598 | 3.338 | 3.421 | 260,900 | -0.16(-4.38%) |
Jul 09, 2002 | 3.605 | 3.605 | 3.578 | 3.578 | 96,862 | -0.03(-0.74%) |
Jul 08, 2002 | 3.608 | 3.608 | 3.605 | 3.605 | 110,957 | -0.00(-0.09%) |
Jul 05, 2002 | 3.575 | 3.641 | 3.575 | 3.608 | 52,479 | +0.02(+0.65%) |
Jul 04, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 230,312 | +0.00(+0.00%) |
Jul 03, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 5,307,972 | -0.05(-1.29%) |
Jul 02, 2002 | 3.685 | 3.685 | 3.601 | 3.631 | 157,439 | -0.05(-1.27%) |