Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.763 | 3.763 | 3.515 | 3.528 | 2,048,378 | -0.28(-7.26%) |
Sep 27, 2002 | 3.811 | 3.852 | 3.712 | 3.804 | 1,914,157 | -0.04(-1.07%) |
Sep 26, 2002 | 3.576 | 3.903 | 3.551 | 3.845 | 1,597,750 | +0.27(+7.48%) |
Sep 25, 2002 | 3.574 | 3.622 | 3.427 | 3.578 | 1,355,911 | +0.05(+1.55%) |
Sep 24, 2002 | 3.712 | 3.736 | 3.506 | 3.523 | 903,672 | -0.20(-5.42%) |
Sep 23, 2002 | 3.880 | 3.880 | 3.693 | 3.725 | 807,339 | -0.18(-4.58%) |
Sep 20, 2002 | 3.809 | 3.917 | 3.710 | 3.903 | 723,240 | +0.15(+3.96%) |
Sep 19, 2002 | 3.976 | 3.994 | 3.738 | 3.755 | 1,814,600 | -0.25(-6.35%) |
Sep 18, 2002 | 4.011 | 4.044 | 3.917 | 4.009 | 1,478,064 | -0.01(-0.25%) |
Sep 17, 2002 | 3.960 | 4.092 | 3.956 | 4.019 | 1,229,768 | +0.08(+2.02%) |
Sep 16, 2002 | 4.056 | 4.056 | 3.867 | 3.940 | 270,053 | -0.10(-2.58%) |
Sep 13, 2002 | 4.016 | 4.069 | 3.884 | 4.044 | 584,041 | +0.01(+0.29%) |
Sep 12, 2002 | 4.120 | 4.120 | 4.004 | 4.032 | 345,120 | -0.10(-2.32%) |
Sep 11, 2002 | 4.173 | 4.229 | 4.102 | 4.128 | 388,958 | -0.04(-1.03%) |
Sep 10, 2002 | 4.092 | 4.171 | 3.979 | 4.171 | 492,142 | +0.09(+2.23%) |
Sep 09, 2002 | 4.014 | 4.142 | 3.854 | 4.080 | 560,663 | +0.04(+0.90%) |
Sep 06, 2002 | 3.778 | 4.059 | 3.778 | 4.044 | 1,128,986 | +0.27(+7.28%) |
Sep 05, 2002 | 3.799 | 3.882 | 3.655 | 3.769 | 643,695 | -0.09(-2.23%) |
Sep 04, 2002 | 3.674 | 3.862 | 3.674 | 3.855 | 453,307 | +0.18(+5.00%) |
Sep 03, 2002 | 4.042 | 4.042 | 3.654 | 3.672 | 993,660 | -0.39(-9.61%) |
Aug 30, 2002 | 4.161 | 4.224 | 4.026 | 4.062 | 55,542,400 | -0.12(-2.77%) |
Aug 29, 2002 | 3.963 | 4.223 | 3.963 | 4.178 | 493,755 | +0.18(+4.42%) |
Aug 28, 2002 | 3.989 | 4.059 | 3.908 | 4.001 | 495,367 | +0.00(+0.12%) |
Aug 27, 2002 | 4.287 | 4.375 | 3.968 | 3.996 | 979,231 | -0.28(-6.65%) |
Aug 26, 2002 | 4.113 | 4.325 | 4.079 | 4.281 | 488,676 | +0.17(+4.14%) |
Aug 23, 2002 | 4.234 | 4.267 | 4.008 | 4.110 | 968,775 | -0.16(-3.68%) |
Aug 22, 2002 | 4.185 | 4.295 | 4.176 | 4.267 | 753,611 | +0.12(+2.87%) |
Aug 21, 2002 | 3.660 | 4.171 | 3.659 | 4.148 | 1,380,901 | +0.55(+15.26%) |
Aug 20, 2002 | 3.574 | 3.715 | 3.564 | 3.599 | 730,757 | +0.16(+4.72%) |
Aug 16, 2002 | 3.445 | 3.516 | 3.326 | 3.437 | 1,261,594 | -0.04(-1.09%) |
Aug 15, 2002 | 3.248 | 3.475 | 3.227 | 3.475 | 777,109 | +0.22(+6.87%) |
Aug 14, 2002 | 3.245 | 3.301 | 2.959 | 3.252 | 1,362,763 | +0.06(+1.92%) |
Aug 13, 2002 | 3.308 | 3.354 | 3.167 | 3.191 | 507,056 | -0.11(-3.40%) |
Aug 12, 2002 | 3.296 | 3.325 | 3.191 | 3.303 | 878,279 | +0.14(+4.50%) |
Aug 07, 2002 | 3.194 | 3.267 | 3.035 | 3.161 | 766,839 | +0.00(+0.05%) |
Aug 06, 2002 | 2.937 | 3.234 | 2.937 | 3.159 | 777,952 | +0.25(+8.71%) |
Aug 05, 2002 | 3.331 | 3.349 | 2.853 | 2.906 | 1,135,979 | -0.44(-13.15%) |
Aug 02, 2002 | 3.286 | 3.354 | 3.106 | 3.346 | 659,414 | +0.06(+1.97%) |
Aug 01, 2002 | 3.597 | 3.631 | 3.265 | 3.282 | 913,358 | -0.29(-8.23%) |
Jul 31, 2002 | 3.601 | 3.629 | 3.450 | 3.576 | 356,720 | -0.03(-0.87%) |
Jul 30, 2002 | 3.490 | 3.659 | 3.363 | 3.607 | 134,180,448 | +0.12(+3.36%) |
Jul 29, 2002 | 3.197 | 3.551 | 3.186 | 3.490 | 1,357,927 | +0.32(+10.01%) |
Jul 26, 2002 | 3.179 | 3.214 | 3.101 | 3.172 | 880,899 | +0.05(+1.70%) |
Jul 25, 2002 | 3.229 | 3.286 | 2.923 | 3.119 | 1,707,384 | -0.10(-3.18%) |
Jul 24, 2002 | 3.162 | 3.229 | 2.835 | 3.222 | 1,612,261 | +0.06(+1.88%) |
Jul 23, 2002 | 3.616 | 3.710 | 3.162 | 3.162 | 1,023,830 | -0.46(-12.81%) |
Jul 22, 2002 | 3.710 | 3.784 | 3.541 | 3.627 | 1,314,678 | -0.09(-2.53%) |
Jul 19, 2002 | 3.955 | 3.955 | 3.697 | 3.721 | 476,826 | -0.26(-6.56%) |
Jul 17, 2002 | 3.864 | 4.027 | 3.855 | 3.983 | 838,778 | -0.03(-0.70%) |
Jul 12, 2002 | 3.865 | 4.044 | 3.844 | 4.011 | 783,962 | +0.16(+4.21%) |
Jul 11, 2002 | 3.728 | 3.869 | 3.606 | 3.849 | 700,930 | +0.14(+3.74%) |
Jul 10, 2002 | 3.885 | 3.927 | 3.688 | 3.710 | 2,000,413 | -0.13(-3.28%) |
Jul 09, 2002 | 3.925 | 3.925 | 3.836 | 3.836 | 792,829 | -0.09(-2.28%) |
Jul 08, 2002 | 3.991 | 3.991 | 3.925 | 3.925 | 731,160 | -0.07(-1.66%) |
Jul 05, 2002 | 3.779 | 3.991 | 3.779 | 3.991 | 180,573 | +0.24(+6.49%) |
Jul 04, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | -0.05(-1.31%) |
Jul 02, 2002 | 3.943 | 3.945 | 3.779 | 3.798 | 610,643 | -0.14(-3.57%) |