Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.447 | 3.494 | 3.401 | 3.478 | 20,699 | +0.06(+1.81%) |
Sep 27, 2002 | 3.386 | 3.417 | 3.370 | 3.417 | 25,550 | +0.08(+2.31%) |
Sep 26, 2002 | 3.246 | 3.370 | 3.246 | 3.339 | 12,290 | +0.08(+2.37%) |
Sep 25, 2002 | 3.172 | 3.308 | 3.172 | 3.262 | 20,699 | +0.08(+2.43%) |
Sep 24, 2002 | 3.169 | 3.200 | 3.169 | 3.185 | 3,881 | +0.02(+0.49%) |
Sep 23, 2002 | 3.216 | 3.246 | 3.154 | 3.169 | 19,405 | -0.06(-1.91%) |
Sep 20, 2002 | 3.200 | 3.231 | 3.185 | 3.231 | 4,527 | +0.02(+0.48%) |
Sep 19, 2002 | 3.200 | 3.231 | 3.185 | 3.216 | 3,881 | +0.00(+0.00%) |
Sep 18, 2002 | 3.200 | 3.231 | 3.169 | 3.216 | 7,438 | +0.01(+0.19%) |
Sep 17, 2002 | 3.154 | 3.216 | 3.154 | 3.209 | 4,204 | +0.06(+1.76%) |
Sep 16, 2002 | 3.216 | 3.216 | 3.154 | 3.154 | 3,234 | -0.03(-0.97%) |
Sep 13, 2002 | 3.154 | 3.200 | 3.154 | 3.185 | 4,851 | +0.01(+0.39%) |
Sep 12, 2002 | 3.203 | 3.203 | 3.172 | 3.172 | 3,234 | -0.03(-0.87%) |
Sep 11, 2002 | 3.231 | 3.231 | 3.200 | 3.200 | 2,910 | +0.00(+0.00%) |
Sep 10, 2002 | 3.231 | 3.231 | 3.200 | 3.200 | 3,234 | +0.00(+0.00%) |
Sep 09, 2002 | 3.216 | 3.216 | 3.200 | 3.200 | 3,881 | +0.00(+0.00%) |
Sep 06, 2002 | 3.172 | 3.212 | 3.172 | 3.200 | 6,145 | +0.03(+0.88%) |
Sep 05, 2002 | 3.216 | 3.216 | 3.172 | 3.172 | 9,702 | -0.04(-1.35%) |
Sep 04, 2002 | 3.305 | 3.305 | 3.216 | 3.216 | 9,379 | -0.09(-2.80%) |
Sep 03, 2002 | 3.370 | 3.370 | 3.308 | 3.308 | 11,643 | -0.09(-2.73%) |
Aug 30, 2002 | 3.401 | 3.401 | 3.370 | 3.401 | 9,702 | -0.02(-0.45%) |
Aug 29, 2002 | 3.355 | 3.463 | 3.339 | 3.417 | 28,461 | +0.05(+1.38%) |
Aug 28, 2002 | 3.277 | 3.370 | 3.262 | 3.370 | 19,405 | +0.06(+1.87%) |
Aug 27, 2002 | 3.277 | 3.314 | 3.277 | 3.308 | 2,587 | +0.02(+0.47%) |
Aug 26, 2002 | 3.277 | 3.293 | 3.262 | 3.293 | 7,438 | +0.03(+0.95%) |
Aug 23, 2002 | 3.262 | 3.308 | 3.246 | 3.262 | 9,702 | +0.03(+0.96%) |
Aug 22, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 2,263 | +0.00(+0.00%) |
Aug 21, 2002 | 3.246 | 3.246 | 3.231 | 3.231 | 2,263 | -0.03(-0.95%) |
Aug 20, 2002 | 3.277 | 3.293 | 3.246 | 3.262 | 7,115 | -0.03(-0.94%) |
Aug 16, 2002 | 3.200 | 3.293 | 3.200 | 3.293 | 7,115 | +0.11(+3.40%) |
Aug 15, 2002 | 3.216 | 3.231 | 3.185 | 3.185 | 7,115 | +0.00(+0.00%) |
Aug 14, 2002 | 3.169 | 3.200 | 3.169 | 3.185 | 3,234 | +0.02(+0.49%) |
Aug 13, 2002 | 3.175 | 3.216 | 3.169 | 3.169 | 873,253 | +0.00(+0.00%) |
Aug 12, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 1,617 | +0.00(+0.00%) |
Aug 07, 2002 | 3.216 | 3.216 | 3.169 | 3.169 | 3,557 | -0.06(-1.91%) |
Aug 06, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 1,940 | -0.02(-0.48%) |
Aug 05, 2002 | 3.246 | 3.262 | 3.231 | 3.246 | 4,527 | -0.02(-0.47%) |
Aug 02, 2002 | 3.305 | 3.305 | 3.262 | 3.262 | 1,940 | -0.05(-1.40%) |
Aug 01, 2002 | 3.324 | 3.324 | 3.262 | 3.308 | 1,617 | -0.03(-0.93%) |
Jul 31, 2002 | 3.216 | 3.339 | 3.216 | 3.339 | 4,592,665 | +0.11(+3.35%) |
Jul 30, 2002 | 3.308 | 3.308 | 3.231 | 3.231 | 4,204 | -0.08(-2.34%) |
Jul 29, 2002 | 3.166 | 3.308 | 3.166 | 3.308 | 47,220 | +0.29(+9.74%) |
Jul 26, 2002 | 2.968 | 3.027 | 2.968 | 3.015 | 7,115 | +0.02(+0.52%) |
Jul 25, 2002 | 2.937 | 3.011 | 2.937 | 2.999 | 7,115 | +0.06(+2.11%) |
Jul 24, 2002 | 2.891 | 2.937 | 2.891 | 2.937 | 18,111 | -0.03(-1.04%) |
Jul 23, 2002 | 3.092 | 3.092 | 2.953 | 2.968 | 30,078 | -0.15(-4.95%) |
Jul 22, 2002 | 3.216 | 3.216 | 3.092 | 3.123 | 12,290 | -0.09(-2.88%) |
Jul 19, 2002 | 3.293 | 3.293 | 3.216 | 3.216 | 7,438 | -0.06(-1.89%) |
Jul 17, 2002 | 3.231 | 3.277 | 3.231 | 3.277 | 1,617 | +0.14(+4.33%) |
Jul 12, 2002 | 3.200 | 3.200 | 3.141 | 3.141 | 14,554 | -0.09(-2.77%) |
Jul 11, 2002 | 3.246 | 3.246 | 3.231 | 3.231 | 3,881 | -0.05(-1.42%) |
Jul 10, 2002 | 3.308 | 3.324 | 3.277 | 3.277 | 2,263 | -0.02(-0.47%) |
Jul 09, 2002 | 3.225 | 3.293 | 3.225 | 3.293 | 4,204 | +0.08(+2.40%) |
Jul 08, 2002 | 3.237 | 3.237 | 3.216 | 3.216 | 2,910 | -0.03(-0.95%) |
Jul 05, 2002 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.00(+0.00%) |
Jul 03, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.05(+1.45%) |
Jul 02, 2002 | 3.169 | 3.540 | 2.860 | 3.200 | 8,409 | +0.03(+0.98%) |