Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.131 | 3.131 | 2.969 | 3.077 | 1,336,052 | -0.05(-1.72%) |
Sep 27, 2002 | 3.174 | 3.175 | 3.124 | 3.131 | 772,084 | -0.04(-1.40%) |
Sep 26, 2002 | 3.041 | 3.176 | 3.032 | 3.175 | 1,316,946 | +0.12(+4.09%) |
Sep 25, 2002 | 2.890 | 3.059 | 2.890 | 3.050 | 1,815,417 | +0.16(+5.36%) |
Sep 24, 2002 | 2.889 | 2.905 | 2.861 | 2.895 | 1,089,629 | +0.01(+0.22%) |
Sep 23, 2002 | 2.918 | 2.926 | 2.889 | 2.889 | 875,665 | -0.03(-1.09%) |
Sep 20, 2002 | 2.962 | 2.962 | 2.915 | 2.920 | 1,134,221 | +0.01(+0.18%) |
Sep 19, 2002 | 2.925 | 2.985 | 2.915 | 2.915 | 603,087 | -0.01(-0.36%) |
Sep 18, 2002 | 2.915 | 2.984 | 2.894 | 2.926 | 2,299,686 | +0.01(+0.36%) |
Sep 17, 2002 | 2.976 | 2.983 | 2.915 | 2.915 | 1,263,147 | -0.05(-1.78%) |
Sep 16, 2002 | 3.010 | 3.042 | 2.961 | 2.968 | 880,063 | -0.02(-0.57%) |
Sep 13, 2002 | 2.979 | 3.022 | 2.917 | 2.985 | 772,558 | +0.02(+0.64%) |
Sep 12, 2002 | 3.053 | 3.053 | 2.952 | 2.966 | 1,067,948 | -0.09(-3.01%) |
Sep 11, 2002 | 3.078 | 3.098 | 3.011 | 3.058 | 965,697 | -0.02(-0.52%) |
Sep 10, 2002 | 3.097 | 3.097 | 3.010 | 3.074 | 1,491,151 | -0.02(-0.65%) |
Sep 09, 2002 | 3.061 | 3.101 | 3.021 | 3.094 | 799,100 | +0.03(+1.10%) |
Sep 06, 2002 | 3.053 | 3.061 | 2.994 | 3.060 | 417,522 | +0.06(+2.15%) |
Sep 05, 2002 | 3.008 | 3.039 | 2.988 | 2.995 | 684,982 | -0.04(-1.18%) |
Sep 04, 2002 | 3.125 | 3.126 | 2.890 | 3.031 | 4,890,028 | -0.09(-2.88%) |
Sep 03, 2002 | 3.166 | 3.206 | 3.100 | 3.121 | 589,359 | -0.07(-2.28%) |
Aug 30, 2002 | 3.283 | 3.289 | 3.192 | 3.194 | 753,623 | -0.07(-2.26%) |
Aug 29, 2002 | 3.221 | 3.292 | 3.174 | 3.268 | 678,355 | +0.04(+1.21%) |
Aug 28, 2002 | 3.289 | 3.296 | 3.221 | 3.229 | 575,394 | -0.06(-1.83%) |
Aug 27, 2002 | 3.337 | 3.393 | 3.286 | 3.289 | 844,512 | -0.05(-1.46%) |
Aug 26, 2002 | 3.282 | 3.339 | 3.210 | 3.338 | 450,185 | +0.06(+1.74%) |
Aug 23, 2002 | 3.322 | 3.361 | 3.281 | 3.281 | 364,901 | -0.06(-1.80%) |
Aug 22, 2002 | 3.384 | 3.385 | 3.304 | 3.341 | 568,530 | -0.04(-1.31%) |
Aug 21, 2002 | 3.342 | 3.422 | 3.328 | 3.385 | 452,647 | +0.04(+1.10%) |
Aug 20, 2002 | 3.365 | 3.423 | 3.317 | 3.348 | 623,471 | +0.13(+3.93%) |
Aug 16, 2002 | 3.200 | 3.221 | 3.173 | 3.221 | 395,273 | +0.01(+0.20%) |
Aug 15, 2002 | 3.169 | 3.232 | 3.159 | 3.215 | 982,266 | +0.05(+1.74%) |
Aug 14, 2002 | 3.082 | 3.166 | 3.082 | 3.160 | 1,141,322 | +0.08(+2.57%) |
Aug 13, 2002 | 3.264 | 3.264 | 3.080 | 3.081 | 1,097,785 | -0.17(-5.17%) |
Aug 12, 2002 | 3.216 | 3.294 | 3.169 | 3.249 | 1,507,851 | +0.01(+0.20%) |
Aug 07, 2002 | 3.258 | 3.314 | 3.129 | 3.243 | 1,009,248 | -0.02(-0.49%) |
Aug 06, 2002 | 3.169 | 3.258 | 3.154 | 3.258 | 1,832,458 | +0.09(+2.83%) |
Aug 05, 2002 | 3.157 | 3.286 | 3.157 | 3.169 | 764,416 | +0.01(+0.30%) |
Aug 02, 2002 | 3.280 | 3.281 | 3.116 | 3.159 | 1,179,287 | -0.13(-3.86%) |
Aug 01, 2002 | 3.354 | 3.368 | 3.261 | 3.286 | 757,400 | -0.05(-1.46%) |
Jul 31, 2002 | 3.295 | 3.397 | 3.265 | 3.335 | 574,211 | +0.04(+1.22%) |
Jul 30, 2002 | 3.359 | 3.359 | 3.212 | 3.294 | 702,971 | -0.03(-1.05%) |
Jul 29, 2002 | 3.279 | 3.374 | 3.279 | 3.329 | 618,112 | +0.05(+1.64%) |
Jul 26, 2002 | 3.212 | 3.276 | 3.182 | 3.275 | 486,759 | +0.06(+1.74%) |
Jul 25, 2002 | 3.169 | 3.311 | 3.121 | 3.219 | 950,549 | +0.05(+1.43%) |
Jul 24, 2002 | 2.937 | 3.241 | 2.937 | 3.174 | 1,372,625 | +0.22(+7.63%) |
Jul 23, 2002 | 2.957 | 3.042 | 2.936 | 2.949 | 1,146,463 | +0.00(+0.14%) |
Jul 22, 2002 | 3.016 | 3.100 | 2.941 | 2.945 | 1,478,843 | -0.08(-2.55%) |
Jul 19, 2002 | 3.118 | 3.143 | 3.011 | 3.022 | 1,209,015 | -0.19(-5.79%) |
Jul 17, 2002 | 3.190 | 3.269 | 3.158 | 3.208 | 942,502 | +0.04(+1.23%) |
Jul 12, 2002 | 3.195 | 3.229 | 3.169 | 3.169 | 468,647 | -0.02(-0.66%) |
Jul 11, 2002 | 3.264 | 3.265 | 3.154 | 3.190 | 731,374 | -0.06(-1.82%) |
Jul 10, 2002 | 3.258 | 3.290 | 3.227 | 3.249 | 1,801,689 | +0.03(+0.85%) |
Jul 09, 2002 | 3.312 | 3.367 | 3.300 | 3.221 | 631,490 | -0.09(-2.75%) |
Jul 08, 2002 | 3.365 | 3.365 | 3.312 | 3.312 | 1,075,995 | -0.05(-1.57%) |
Jul 05, 2002 | 3.322 | 3.433 | 3.309 | 3.365 | 386,279 | +0.06(+1.69%) |
Jul 04, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,601,448 | +0.00(+0.00%) |
Jul 03, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,600,502 | -0.10(-3.03%) |
Jul 02, 2002 | 3.486 | 3.487 | 3.411 | 3.413 | 923,566 | -0.08(-2.24%) |