Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.061 | 3.076 | 2.995 | 3.073 | 697,650 | +0.01(+0.20%) |
Sep 27, 2002 | 3.079 | 3.139 | 3.037 | 3.067 | 822,603 | -0.00(-0.12%) |
Sep 26, 2002 | 3.049 | 3.085 | 3.038 | 3.071 | 593,940 | +0.02(+0.79%) |
Sep 25, 2002 | 3.073 | 3.097 | 3.037 | 3.047 | 455,243 | -0.00(-0.12%) |
Sep 24, 2002 | 3.097 | 3.119 | 3.044 | 3.050 | 690,153 | -0.05(-1.70%) |
Sep 23, 2002 | 3.080 | 3.119 | 3.074 | 3.103 | 842,178 | +0.02(+0.74%) |
Sep 20, 2002 | 3.103 | 3.154 | 3.052 | 3.080 | 1,231,613 | -0.00(-0.04%) |
Sep 19, 2002 | 3.121 | 3.157 | 2.996 | 3.082 | 3,872,273 | +0.31(+11.13%) |
Sep 18, 2002 | 2.851 | 2.851 | 2.713 | 2.773 | 598,105 | -0.09(-3.27%) |
Sep 17, 2002 | 2.809 | 2.915 | 2.779 | 2.867 | 1,832,634 | +0.07(+2.67%) |
Sep 16, 2002 | 2.809 | 2.845 | 2.754 | 2.792 | 1,209,122 | -0.02(-0.60%) |
Sep 13, 2002 | 2.839 | 2.857 | 2.785 | 2.809 | 1,391,552 | -0.04(-1.27%) |
Sep 12, 2002 | 2.845 | 2.896 | 2.761 | 2.845 | 665,579 | -0.00(-0.17%) |
Sep 11, 2002 | 2.737 | 2.881 | 2.671 | 2.850 | 916,317 | +0.13(+4.67%) |
Sep 10, 2002 | 2.671 | 2.755 | 2.521 | 2.723 | 3,265,421 | -0.04(-1.60%) |
Sep 09, 2002 | 3.054 | 3.054 | 2.767 | 2.767 | 1,307,418 | -0.29(-9.39%) |
Sep 06, 2002 | 3.084 | 3.121 | 3.054 | 3.054 | 365,277 | -0.01(-0.20%) |
Sep 05, 2002 | 3.085 | 3.115 | 3.032 | 3.060 | 621,013 | -0.21(-6.29%) |
Sep 04, 2002 | 3.229 | 3.314 | 3.229 | 3.265 | 453,160 | +0.04(+1.12%) |
Sep 03, 2002 | 3.335 | 3.336 | 3.157 | 3.229 | 2,623,999 | -0.12(-3.45%) |
Aug 30, 2002 | 3.307 | 3.361 | 3.301 | 3.344 | 306,549 | +0.05(+1.38%) |
Aug 29, 2002 | 3.133 | 3.325 | 3.133 | 3.299 | 500,225 | +0.17(+5.29%) |
Aug 28, 2002 | 3.287 | 3.287 | 3.120 | 3.133 | 350,283 | -0.16(-4.92%) |
Aug 27, 2002 | 3.337 | 3.455 | 3.295 | 3.295 | 468,571 | -0.01(-0.36%) |
Aug 26, 2002 | 3.257 | 3.323 | 3.229 | 3.307 | 245,739 | +0.05(+1.62%) |
Aug 23, 2002 | 3.325 | 3.334 | 3.247 | 3.254 | 351,949 | -0.08(-2.48%) |
Aug 22, 2002 | 3.349 | 3.349 | 3.217 | 3.337 | 351,532 | +0.01(+0.36%) |
Aug 21, 2002 | 3.301 | 3.385 | 3.301 | 3.325 | 587,692 | +0.05(+1.47%) |
Aug 20, 2002 | 3.385 | 3.385 | 3.271 | 3.277 | 8,246,856 | +0.12(+3.96%) |
Aug 16, 2002 | 3.088 | 3.172 | 3.073 | 3.152 | 607,685 | +0.06(+2.10%) |
Aug 15, 2002 | 3.017 | 3.140 | 3.017 | 3.088 | 284,474 | +0.08(+2.55%) |
Aug 14, 2002 | 3.061 | 3.103 | 3.005 | 3.011 | 423,588 | -0.05(-1.61%) |
Aug 13, 2002 | 3.101 | 3.133 | 3.058 | 3.060 | 41,650 | -0.04(-1.32%) |
Aug 12, 2002 | 2.975 | 3.139 | 2.975 | 3.101 | 735,136 | +0.13(+4.45%) |
Aug 07, 2002 | 2.903 | 3.037 | 2.892 | 2.969 | 867,585 | +0.07(+2.40%) |
Aug 06, 2002 | 2.786 | 2.911 | 2.786 | 2.899 | 595,189 | +0.12(+4.32%) |
Aug 05, 2002 | 2.851 | 2.911 | 2.755 | 2.779 | 260,317 | -0.06(-2.11%) |
Aug 02, 2002 | 2.905 | 2.941 | 2.791 | 2.839 | 350,699 | -0.07(-2.27%) |
Aug 01, 2002 | 3.122 | 3.122 | 2.897 | 2.905 | 426,504 | -0.22(-6.92%) |
Jul 31, 2002 | 3.187 | 3.187 | 3.049 | 3.121 | 767,624 | -0.07(-2.07%) |
Jul 30, 2002 | 3.065 | 3.234 | 3.049 | 3.187 | 826,768 | +0.12(+4.00%) |
Jul 29, 2002 | 2.953 | 3.121 | 2.953 | 3.065 | 370,275 | +0.14(+4.80%) |
Jul 26, 2002 | 2.947 | 3.019 | 2.851 | 2.924 | 630,592 | -0.02(-0.77%) |
Jul 25, 2002 | 2.813 | 2.952 | 2.813 | 2.947 | 2,476,555 | +0.13(+4.69%) |
Jul 24, 2002 | 2.719 | 2.820 | 2.666 | 2.815 | 771,372 | +0.08(+3.03%) |
Jul 23, 2002 | 2.707 | 2.761 | 2.707 | 2.732 | 1,384,888 | +0.03(+1.29%) |
Jul 22, 2002 | 2.707 | 2.743 | 2.641 | 2.697 | 1,513,173 | +0.00(+0.00%) |
Jul 19, 2002 | 2.941 | 2.965 | 2.641 | 2.697 | 1,174,968 | -0.78(-22.44%) |
Jul 17, 2002 | 3.445 | 3.577 | 3.433 | 3.478 | 975,877 | +0.02(+0.59%) |
Jul 12, 2002 | 3.493 | 3.606 | 3.457 | 3.457 | 557,704 | -0.02(-0.69%) |
Jul 11, 2002 | 3.625 | 3.715 | 3.481 | 3.481 | 824,269 | -0.14(-3.81%) |
Jul 10, 2002 | 3.685 | 3.739 | 3.557 | 3.619 | 542,293 | -0.06(-1.73%) |
Jul 09, 2002 | 3.739 | 3.739 | 3.683 | 3.683 | 995,037 | -0.06(-1.51%) |
Jul 08, 2002 | 3.760 | 3.760 | 3.739 | 3.739 | 424,005 | -0.03(-0.80%) |
Jul 05, 2002 | 3.649 | 3.803 | 3.649 | 3.769 | 120,370 | +0.12(+3.29%) |
Jul 04, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | +0.00(+0.00%) |
Jul 03, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | -0.06(-1.71%) |
Jul 02, 2002 | 3.705 | 3.739 | 3.613 | 3.713 | 755,961 | +0.01(+0.26%) |