Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.132 | 3.200 | 3.095 | 3.167 | 1,413,046 | +0.03(+0.96%) |
Sep 27, 2002 | 3.188 | 3.295 | 3.125 | 3.138 | 1,670,800 | -0.04(-1.34%) |
Sep 26, 2002 | 3.145 | 3.203 | 3.132 | 3.180 | 1,703,200 | +0.05(+1.52%) |
Sep 25, 2002 | 3.160 | 3.235 | 3.115 | 3.132 | 1,678,058 | +0.00(+0.16%) |
Sep 24, 2002 | 3.127 | 3.237 | 3.115 | 3.127 | 1,107,400 | -0.01(-0.40%) |
Sep 23, 2002 | 3.150 | 3.203 | 3.135 | 3.140 | 1,380,200 | -0.03(-0.87%) |
Sep 20, 2002 | 3.217 | 3.255 | 3.152 | 3.167 | 2,943,800 | -0.02(-0.55%) |
Sep 19, 2002 | 3.250 | 3.252 | 3.155 | 3.185 | 1,796,406 | -0.07(-2.15%) |
Sep 18, 2002 | 3.305 | 3.312 | 3.237 | 3.255 | 1,179,760 | -0.06(-1.88%) |
Sep 17, 2002 | 3.422 | 3.442 | 3.300 | 3.317 | 1,498,088 | -0.05(-1.48%) |
Sep 16, 2002 | 3.355 | 3.405 | 3.310 | 3.367 | 1,246,400 | -0.01(-0.16%) |
Sep 13, 2002 | 3.312 | 3.377 | 3.303 | 3.373 | 1,339,948 | +0.05(+1.43%) |
Sep 12, 2002 | 3.315 | 3.350 | 3.283 | 3.325 | 1,566,916 | -0.02(-0.52%) |
Sep 11, 2002 | 3.348 | 3.393 | 3.320 | 3.342 | 1,268,000 | -0.01(-0.30%) |
Sep 10, 2002 | 3.345 | 3.365 | 3.303 | 3.353 | 2,084,800 | -0.00(-0.15%) |
Sep 09, 2002 | 3.266 | 3.382 | 3.225 | 3.357 | 1,551,600 | +0.08(+2.52%) |
Sep 06, 2002 | 3.220 | 3.325 | 3.220 | 3.275 | 3,837,400 | +0.08(+2.66%) |
Sep 05, 2002 | 3.260 | 3.335 | 3.127 | 3.190 | 2,246,600 | -0.12(-3.63%) |
Sep 04, 2002 | 3.155 | 3.310 | 3.152 | 3.310 | 1,092,600 | +0.16(+5.00%) |
Sep 03, 2002 | 3.255 | 3.255 | 3.150 | 3.152 | 1,205,676 | -0.17(-5.19%) |
Aug 30, 2002 | 3.305 | 3.353 | 3.265 | 3.325 | 934,098 | +0.03(+0.76%) |
Aug 29, 2002 | 3.263 | 3.322 | 3.250 | 3.300 | 1,546,838 | +0.03(+0.99%) |
Aug 28, 2002 | 3.345 | 3.357 | 3.225 | 3.268 | 1,339,934 | -0.08(-2.46%) |
Aug 27, 2002 | 3.393 | 3.402 | 3.312 | 3.350 | 1,146,200 | -0.06(-1.90%) |
Aug 26, 2002 | 3.373 | 3.430 | 3.272 | 3.415 | 1,320,234 | +0.05(+1.49%) |
Aug 23, 2002 | 3.473 | 3.475 | 3.263 | 3.365 | 2,283,752 | -0.13(-3.72%) |
Aug 22, 2002 | 3.272 | 3.518 | 3.232 | 3.495 | 3,918,748 | +0.25(+7.70%) |
Aug 21, 2002 | 3.250 | 3.382 | 3.225 | 3.245 | 3,742,222 | -0.00(-0.15%) |
Aug 20, 2002 | 3.175 | 3.337 | 3.138 | 3.250 | 2,937,584 | +0.08(+2.60%) |
Aug 16, 2002 | 2.550 | 3.178 | 2.545 | 3.167 | 8,551,572 | +0.44(+16.24%) |
Aug 13, 2002 | 2.888 | 2.950 | 2.723 | 2.725 | 258,920,000 | -0.28(-9.24%) |
Aug 12, 2002 | 3.072 | 3.085 | 2.910 | 3.002 | 927,316 | +0.06(+2.04%) |
Aug 07, 2002 | 2.975 | 3.001 | 2.837 | 2.942 | 980,600 | +0.01(+0.26%) |
Aug 06, 2002 | 2.877 | 3.000 | 2.873 | 2.935 | 1,512,780 | +0.10(+3.44%) |
Aug 05, 2002 | 3.007 | 3.010 | 2.795 | 2.837 | 2,448,800 | -0.19(-6.12%) |
Aug 02, 2002 | 3.000 | 3.033 | 2.848 | 3.022 | 1,938,200 | +0.02(+0.67%) |
Aug 01, 2002 | 3.163 | 3.250 | 2.942 | 3.002 | 6,270,334 | -0.22(-6.83%) |
Jul 31, 2002 | 3.127 | 3.260 | 3.100 | 3.223 | 2,655,888 | +0.04(+1.42%) |
Jul 30, 2002 | 3.087 | 3.185 | 3.065 | 3.178 | 1,780,000 | +0.01(+0.39%) |
Jul 29, 2002 | 3.000 | 3.183 | 2.960 | 3.165 | 2,246,644 | +0.24(+8.30%) |
Jul 26, 2002 | 2.850 | 3.013 | 2.820 | 2.922 | 1,395,944 | +0.10(+3.63%) |
Jul 25, 2002 | 2.947 | 3.002 | 2.780 | 2.820 | 2,407,600 | -0.15(-5.05%) |
Jul 24, 2002 | 2.712 | 3.062 | 2.700 | 2.970 | 4,048,194 | +0.22(+7.90%) |
Jul 23, 2002 | 2.810 | 2.945 | 2.712 | 2.752 | 5,031,354 | -0.27(-8.78%) |
Jul 22, 2002 | 3.127 | 3.127 | 2.998 | 3.018 | 1,464,400 | -0.11(-3.59%) |
Jul 19, 2002 | 3.163 | 3.248 | 3.100 | 3.130 | 1,437,400 | -0.06(-1.88%) |
Jul 17, 2002 | 3.255 | 3.322 | 3.160 | 3.190 | 2,334,600 | +0.05(+1.50%) |
Jul 12, 2002 | 3.163 | 3.263 | 3.143 | 3.143 | 1,855,400 | -0.02(-0.55%) |
Jul 11, 2002 | 3.175 | 3.192 | 3.087 | 3.160 | 2,373,800 | +0.01(+0.24%) |
Jul 10, 2002 | 3.225 | 3.225 | 3.140 | 3.152 | 2,651,000 | -0.01(-0.39%) |
Jul 09, 2002 | 3.178 | 3.243 | 3.150 | 3.165 | 3,467,400 | -0.01(-0.39%) |
Jul 08, 2002 | 3.248 | 3.248 | 3.178 | 3.178 | 1,981,600 | -0.07(-2.16%) |
Jul 05, 2002 | 3.190 | 3.253 | 3.138 | 3.248 | 980,800 | +0.11(+3.42%) |
Jul 04, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.13(+4.23%) |
Jul 02, 2002 | 3.125 | 3.135 | 2.917 | 3.013 | 4,229,400 | -0.04(-1.39%) |