Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.423 | 3.469 | 3.377 | 3.454 | 20,845 | +0.06(+1.81%) |
Sep 27, 2002 | 3.362 | 3.393 | 3.347 | 3.393 | 25,731 | +0.08(+2.31%) |
Sep 26, 2002 | 3.224 | 3.347 | 3.224 | 3.316 | 12,377 | +0.08(+2.37%) |
Sep 25, 2002 | 3.150 | 3.285 | 3.150 | 3.239 | 20,845 | +0.08(+2.43%) |
Sep 24, 2002 | 3.147 | 3.178 | 3.147 | 3.162 | 3,908 | +0.02(+0.49%) |
Sep 23, 2002 | 3.193 | 3.224 | 3.132 | 3.147 | 19,542 | -0.06(-1.91%) |
Sep 20, 2002 | 3.178 | 3.208 | 3.162 | 3.208 | 4,559 | +0.02(+0.48%) |
Sep 19, 2002 | 3.178 | 3.208 | 3.162 | 3.193 | 3,908 | +0.00(+0.00%) |
Sep 18, 2002 | 3.178 | 3.208 | 3.147 | 3.193 | 7,491 | +0.01(+0.19%) |
Sep 17, 2002 | 3.132 | 3.193 | 3.132 | 3.187 | 4,234 | +0.06(+1.76%) |
Sep 16, 2002 | 3.193 | 3.193 | 3.132 | 3.132 | 3,257 | -0.03(-0.97%) |
Sep 13, 2002 | 3.132 | 3.178 | 3.132 | 3.162 | 4,885 | +0.01(+0.39%) |
Sep 12, 2002 | 3.181 | 3.181 | 3.150 | 3.150 | 3,257 | -0.03(-0.87%) |
Sep 11, 2002 | 3.208 | 3.208 | 3.178 | 3.178 | 2,931 | +0.00(+0.00%) |
Sep 10, 2002 | 3.208 | 3.208 | 3.178 | 3.178 | 3,257 | +0.00(+0.00%) |
Sep 09, 2002 | 3.193 | 3.193 | 3.178 | 3.178 | 3,908 | +0.00(+0.00%) |
Sep 06, 2002 | 3.150 | 3.190 | 3.150 | 3.178 | 6,188 | +0.03(+0.88%) |
Sep 05, 2002 | 3.193 | 3.193 | 3.150 | 3.150 | 9,771 | -0.04(-1.35%) |
Sep 04, 2002 | 3.282 | 3.282 | 3.193 | 3.193 | 9,445 | -0.09(-2.80%) |
Sep 03, 2002 | 3.347 | 3.347 | 3.285 | 3.285 | 11,725 | -0.09(-2.73%) |
Aug 30, 2002 | 3.377 | 3.377 | 3.347 | 3.377 | 9,771 | -0.02(-0.45%) |
Aug 29, 2002 | 3.331 | 3.439 | 3.316 | 3.393 | 28,662 | +0.05(+1.38%) |
Aug 28, 2002 | 3.254 | 3.347 | 3.239 | 3.347 | 19,542 | +0.06(+1.87%) |
Aug 27, 2002 | 3.254 | 3.291 | 3.254 | 3.285 | 2,605 | +0.02(+0.47%) |
Aug 26, 2002 | 3.254 | 3.270 | 3.239 | 3.270 | 7,491 | +0.03(+0.95%) |
Aug 23, 2002 | 3.239 | 3.285 | 3.224 | 3.239 | 9,771 | +0.03(+0.96%) |
Aug 22, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 2,279 | +0.00(+0.00%) |
Aug 21, 2002 | 3.224 | 3.224 | 3.208 | 3.208 | 2,279 | -0.03(-0.95%) |
Aug 20, 2002 | 3.254 | 3.270 | 3.224 | 3.239 | 7,165 | -0.03(-0.94%) |
Aug 16, 2002 | 3.178 | 3.270 | 3.178 | 3.270 | 7,165 | +0.11(+3.40%) |
Aug 15, 2002 | 3.193 | 3.208 | 3.162 | 3.162 | 7,165 | +0.00(+0.00%) |
Aug 14, 2002 | 3.147 | 3.178 | 3.147 | 3.162 | 3,257 | +0.02(+0.49%) |
Aug 13, 2002 | 3.153 | 3.193 | 3.147 | 3.147 | 879,421 | +0.00(+0.00%) |
Aug 12, 2002 | 3.147 | 3.147 | 3.147 | 3.147 | 1,628 | +0.00(+0.00%) |
Aug 07, 2002 | 3.193 | 3.193 | 3.147 | 3.147 | 3,582 | -0.06(-1.91%) |
Aug 06, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 1,954 | -0.02(-0.48%) |
Aug 05, 2002 | 3.224 | 3.239 | 3.208 | 3.224 | 4,559 | -0.02(-0.47%) |
Aug 02, 2002 | 3.282 | 3.282 | 3.239 | 3.239 | 1,954 | -0.05(-1.40%) |
Aug 01, 2002 | 3.300 | 3.300 | 3.239 | 3.285 | 1,628 | -0.03(-0.93%) |
Jul 31, 2002 | 3.193 | 3.316 | 3.193 | 3.316 | 4,625,105 | +0.11(+3.35%) |
Jul 30, 2002 | 3.285 | 3.285 | 3.208 | 3.208 | 4,234 | -0.08(-2.34%) |
Jul 29, 2002 | 3.144 | 3.285 | 3.144 | 3.285 | 47,553 | +0.29(+9.74%) |
Jul 26, 2002 | 2.947 | 3.006 | 2.947 | 2.993 | 7,165 | +0.02(+0.52%) |
Jul 25, 2002 | 2.917 | 2.990 | 2.917 | 2.978 | 7,165 | +0.06(+2.11%) |
Jul 24, 2002 | 2.871 | 2.917 | 2.871 | 2.917 | 18,239 | -0.03(-1.04%) |
Jul 23, 2002 | 3.070 | 3.070 | 2.932 | 2.947 | 30,291 | -0.15(-4.95%) |
Jul 22, 2002 | 3.193 | 3.193 | 3.070 | 3.101 | 12,377 | -0.09(-2.88%) |
Jul 19, 2002 | 3.270 | 3.270 | 3.193 | 3.193 | 7,491 | -0.06(-1.89%) |
Jul 17, 2002 | 3.208 | 3.254 | 3.208 | 3.254 | 1,628 | +0.14(+4.33%) |
Jul 12, 2002 | 3.178 | 3.178 | 3.119 | 3.119 | 14,657 | -0.09(-2.78%) |
Jul 11, 2002 | 3.224 | 3.224 | 3.208 | 3.208 | 3,908 | -0.05(-1.42%) |
Jul 10, 2002 | 3.285 | 3.300 | 3.254 | 3.254 | 2,279 | -0.02(-0.47%) |
Jul 09, 2002 | 3.202 | 3.270 | 3.202 | 3.270 | 4,234 | +0.08(+2.40%) |
Jul 08, 2002 | 3.215 | 3.215 | 3.193 | 3.193 | 2,931 | -0.03(-0.95%) |
Jul 05, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 2,931 | +0.00(+0.00%) |
Jul 03, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 2,931 | +0.05(+1.45%) |
Jul 02, 2002 | 3.147 | 3.515 | 2.840 | 3.178 | 8,468 | +0.03(+0.98%) |