Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.911 | 2.937 | 2.819 | 2.937 | 1,245,186 | +0.03(+0.89%) |
Sep 27, 2002 | 2.915 | 2.994 | 2.861 | 2.911 | 821,867 | -0.02(-0.53%) |
Sep 26, 2002 | 2.878 | 2.937 | 2.866 | 2.926 | 642,295 | +0.06(+1.98%) |
Sep 25, 2002 | 2.819 | 2.877 | 2.771 | 2.870 | 783,026 | +0.04(+1.38%) |
Sep 24, 2002 | 2.961 | 2.961 | 2.789 | 2.830 | 1,350,452 | -0.16(-5.35%) |
Sep 23, 2002 | 3.079 | 3.080 | 2.973 | 2.990 | 923,756 | -0.09(-2.96%) |
Sep 20, 2002 | 3.091 | 3.104 | 3.078 | 3.082 | 364,774 | +0.01(+0.46%) |
Sep 19, 2002 | 3.082 | 3.100 | 3.067 | 3.067 | 345,071 | -0.02(-0.58%) |
Sep 18, 2002 | 3.079 | 3.100 | 3.044 | 3.085 | 367,588 | +0.00(+0.00%) |
Sep 17, 2002 | 3.121 | 3.121 | 3.079 | 3.085 | 11,258,463 | -0.04(-1.29%) |
Sep 16, 2002 | 3.121 | 3.147 | 3.121 | 3.125 | 592,195 | +0.02(+0.53%) |
Sep 13, 2002 | 3.092 | 3.132 | 3.044 | 3.109 | 446,960 | +0.02(+0.57%) |
Sep 12, 2002 | 3.118 | 3.127 | 3.091 | 3.091 | 368,714 | -0.03(-0.99%) |
Sep 11, 2002 | 3.091 | 3.124 | 3.091 | 3.122 | 213,347 | +0.02(+0.61%) |
Sep 10, 2002 | 3.091 | 3.115 | 3.076 | 3.103 | 340,005 | +0.02(+0.77%) |
Sep 09, 2002 | 3.026 | 3.097 | 3.001 | 3.079 | 685,640 | +0.04(+1.29%) |
Sep 06, 2002 | 3.006 | 3.067 | 3.005 | 3.040 | 443,583 | +0.04(+1.38%) |
Sep 05, 2002 | 3.020 | 3.020 | 2.984 | 2.999 | 373,780 | -0.03(-1.06%) |
Sep 04, 2002 | 2.967 | 3.042 | 2.948 | 3.031 | 297,223 | +0.06(+2.16%) |
Sep 03, 2002 | 3.008 | 3.008 | 2.907 | 2.967 | 495,372 | -0.05(-1.73%) |
Aug 30, 2002 | 3.040 | 3.067 | 3.019 | 3.019 | 367,588 | -0.02(-0.70%) |
Aug 29, 2002 | 3.001 | 3.046 | 2.981 | 3.040 | 379,973 | +0.02(+0.51%) |
Aug 28, 2002 | 3.047 | 3.078 | 3.018 | 3.025 | 562,923 | -0.05(-1.69%) |
Aug 27, 2002 | 3.055 | 3.079 | 3.038 | 3.077 | 762,760 | +0.03(+1.09%) |
Aug 26, 2002 | 3.044 | 3.050 | 3.012 | 3.044 | 777,396 | +0.00(+0.08%) |
Aug 23, 2002 | 3.095 | 3.097 | 3.041 | 3.041 | 603,453 | -0.08(-2.65%) |
Aug 22, 2002 | 3.136 | 3.138 | 3.109 | 3.124 | 700,839 | -0.01(-0.26%) |
Aug 21, 2002 | 3.138 | 3.138 | 3.110 | 3.132 | 819,053 | +0.01(+0.19%) |
Aug 20, 2002 | 3.136 | 3.138 | 3.109 | 3.127 | 904,617 | -0.00(-0.11%) |
Aug 16, 2002 | 3.109 | 3.144 | 3.102 | 3.130 | 469,477 | +0.03(+0.88%) |
Aug 15, 2002 | 3.079 | 3.135 | 3.061 | 3.103 | 468,352 | +0.03(+0.89%) |
Aug 14, 2002 | 3.067 | 3.076 | 2.961 | 3.076 | 533,088 | +0.01(+0.35%) |
Aug 13, 2002 | 3.115 | 3.132 | 3.065 | 3.065 | 585,440 | -0.07(-2.34%) |
Aug 12, 2002 | 3.132 | 3.144 | 3.115 | 3.138 | 850,013 | +0.08(+2.71%) |
Aug 07, 2002 | 3.033 | 3.090 | 2.987 | 3.055 | 634,977 | +0.03(+1.02%) |
Aug 06, 2002 | 2.913 | 3.033 | 2.913 | 3.025 | 905,180 | +0.12(+4.25%) |
Aug 05, 2002 | 2.907 | 2.984 | 2.884 | 2.902 | 611,334 | -0.01(-0.20%) |
Aug 02, 2002 | 3.002 | 3.013 | 2.866 | 2.907 | 742,495 | -0.09(-3.04%) |
Aug 01, 2002 | 2.961 | 3.067 | 2.949 | 2.999 | 647,361 | +0.04(+1.28%) |
Jul 31, 2002 | 2.984 | 3.132 | 2.955 | 2.961 | 963,161 | -0.04(-1.38%) |
Jul 30, 2002 | 3.021 | 3.079 | 2.943 | 3.002 | 879,848 | -0.03(-1.01%) |
Jul 29, 2002 | 2.842 | 3.038 | 2.842 | 3.033 | 608,519 | +0.19(+6.71%) |
Jul 26, 2002 | 2.789 | 2.884 | 2.789 | 2.842 | 837,629 | +0.06(+2.17%) |
Jul 25, 2002 | 2.808 | 2.857 | 2.746 | 2.782 | 1,157,932 | -0.02(-0.76%) |
Jul 24, 2002 | 2.682 | 2.807 | 2.621 | 2.803 | 1,110,084 | +0.09(+3.36%) |
Jul 23, 2002 | 2.807 | 2.807 | 2.665 | 2.712 | 1,440,520 | -0.12(-4.18%) |
Jul 22, 2002 | 2.937 | 2.937 | 2.813 | 2.830 | 1,302,041 | -0.11(-3.63%) |
Jul 19, 2002 | 2.961 | 2.961 | 2.906 | 2.937 | 1,335,816 | +0.03(+1.02%) |
Jul 17, 2002 | 2.872 | 2.923 | 2.868 | 2.907 | 959,221 | -0.02(-0.61%) |
Jul 12, 2002 | 2.943 | 2.996 | 2.902 | 2.925 | 505,504 | -0.01(-0.40%) |
Jul 11, 2002 | 3.039 | 3.039 | 2.913 | 2.937 | 1,242,371 | -0.10(-3.35%) |
Jul 10, 2002 | 3.032 | 3.052 | 3.014 | 3.039 | 1,844,699 | +0.00(+0.16%) |
Jul 09, 2002 | 2.948 | 3.034 | 2.948 | 3.034 | 1,541,846 | +0.09(+2.93%) |
Jul 08, 2002 | 2.902 | 2.955 | 2.890 | 2.948 | 788,655 | +0.02(+0.77%) |
Jul 05, 2002 | 2.842 | 2.933 | 2.842 | 2.925 | 423,318 | +0.08(+2.92%) |
Jul 04, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | -0.08(-2.64%) |
Jul 02, 2002 | 2.949 | 2.982 | 2.920 | 2.919 | 819,053 | -0.02(-0.77%) |