Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.807 | 3.837 | 3.693 | 3.765 | 7,400,949 | -0.04(-1.11%) |
Sep 27, 2002 | 3.872 | 3.900 | 3.807 | 3.807 | 5,589,448 | -0.07(-1.79%) |
Sep 26, 2002 | 3.906 | 3.998 | 3.837 | 3.876 | 6,783,743 | +0.04(+1.06%) |
Sep 25, 2002 | 3.770 | 3.869 | 3.766 | 3.835 | 6,160,280 | +0.12(+3.33%) |
Sep 24, 2002 | 3.722 | 3.804 | 3.645 | 3.712 | 6,327,371 | -0.06(-1.69%) |
Sep 23, 2002 | 3.790 | 3.804 | 3.721 | 3.775 | 4,260,818 | -0.04(-1.10%) |
Sep 20, 2002 | 3.702 | 3.851 | 3.702 | 3.817 | 8,503,970 | +0.03(+0.79%) |
Sep 19, 2002 | 3.751 | 3.885 | 3.722 | 3.788 | 5,443,335 | -0.02(-0.64%) |
Sep 18, 2002 | 3.688 | 3.850 | 3.551 | 3.812 | 956,908 | +0.11(+2.93%) |
Sep 17, 2002 | 3.926 | 3.983 | 3.701 | 3.703 | 11,996,685 | -0.28(-7.12%) |
Sep 16, 2002 | 3.948 | 4.031 | 3.898 | 3.987 | 5,489,341 | +0.00(+0.07%) |
Sep 13, 2002 | 4.008 | 4.008 | 3.910 | 3.985 | 6,988,374 | -0.08(-1.94%) |
Sep 12, 2002 | 4.082 | 4.104 | 3.853 | 4.063 | 13,654,712 | +0.10(+2.40%) |
Sep 11, 2002 | 4.130 | 4.130 | 3.955 | 3.968 | 4,603,464 | -0.11(-2.67%) |
Sep 10, 2002 | 4.211 | 4.233 | 4.006 | 4.077 | 9,038,366 | -0.19(-4.40%) |
Sep 09, 2002 | 4.239 | 4.307 | 4.202 | 4.264 | 5,212,941 | -0.01(-0.35%) |
Sep 06, 2002 | 4.241 | 4.288 | 4.164 | 4.279 | 4,726,390 | +0.08(+1.84%) |
Sep 05, 2002 | 4.106 | 4.211 | 4.069 | 4.202 | 6,048,396 | +0.10(+2.32%) |
Sep 04, 2002 | 4.048 | 4.107 | 4.012 | 4.107 | 4,012,757 | +0.05(+1.27%) |
Sep 03, 2002 | 4.120 | 4.120 | 4.001 | 4.055 | 3,848,611 | -0.07(-1.58%) |
Aug 30, 2002 | 4.184 | 4.198 | 4.076 | 4.120 | 4,993,588 | -0.06(-1.53%) |
Aug 29, 2002 | 4.210 | 4.211 | 4.080 | 4.184 | 4,734,119 | -0.03(-0.61%) |
Aug 28, 2002 | 4.218 | 4.281 | 4.153 | 4.210 | 8,273,943 | -0.01(-0.19%) |
Aug 27, 2002 | 4.137 | 4.245 | 4.016 | 4.218 | 10,154,636 | +0.07(+1.80%) |
Aug 26, 2002 | 4.178 | 4.218 | 4.042 | 4.144 | 4,809,200 | -0.00(-0.10%) |
Aug 23, 2002 | 4.149 | 4.225 | 4.137 | 4.148 | 3,733,046 | -0.01(-0.33%) |
Aug 22, 2002 | 4.100 | 4.198 | 4.029 | 4.161 | 5,765,740 | +0.06(+1.49%) |
Aug 21, 2002 | 4.092 | 4.146 | 4.028 | 4.100 | 5,160,679 | +0.01(+0.37%) |
Aug 20, 2002 | 4.167 | 4.179 | 4.021 | 4.085 | 4,298,358 | +0.02(+0.57%) |
Aug 16, 2002 | 4.048 | 4.104 | 3.975 | 4.062 | 5,873,944 | -0.08(-1.97%) |
Aug 15, 2002 | 3.981 | 4.175 | 3.978 | 4.144 | 8,144,393 | +0.18(+4.52%) |
Aug 14, 2002 | 3.811 | 3.964 | 3.688 | 3.964 | 6,432,999 | +0.14(+3.73%) |
Aug 13, 2002 | 3.914 | 3.926 | 3.804 | 3.822 | 4,514,766 | -0.15(-3.83%) |
Aug 12, 2002 | 3.926 | 4.009 | 3.885 | 3.974 | 5,448,856 | +0.10(+2.45%) |
Aug 07, 2002 | 3.865 | 3.926 | 3.736 | 3.879 | 8,413,431 | +0.09(+2.26%) |
Aug 06, 2002 | 3.804 | 3.851 | 3.763 | 3.793 | 6,981,381 | +0.14(+3.71%) |
Aug 05, 2002 | 3.580 | 3.729 | 3.563 | 3.657 | 6,835,637 | +0.06(+1.66%) |
Aug 02, 2002 | 3.815 | 3.815 | 3.512 | 3.597 | 11,845,420 | -0.24(-6.13%) |
Aug 01, 2002 | 4.076 | 4.116 | 3.785 | 3.832 | 12,274,188 | -0.37(-8.71%) |
Jul 31, 2002 | 4.017 | 4.198 | 3.960 | 4.198 | 7,447,690 | +0.18(+4.50%) |
Jul 30, 2002 | 3.994 | 4.138 | 3.918 | 4.017 | 8,711,913 | -0.01(-0.37%) |
Jul 29, 2002 | 3.994 | 4.061 | 3.933 | 4.032 | 8,250,021 | +0.06(+1.57%) |
Jul 26, 2002 | 3.885 | 3.979 | 3.842 | 3.970 | 5,808,065 | +0.10(+2.53%) |
Jul 25, 2002 | 3.926 | 4.142 | 3.770 | 3.872 | 12,869,311 | -0.05(-1.32%) |
Jul 24, 2002 | 3.566 | 3.925 | 3.444 | 3.923 | 13,184,355 | +0.51(+14.83%) |
Jul 23, 2002 | 3.464 | 3.553 | 3.330 | 3.417 | 9,392,422 | +0.16(+4.97%) |
Jul 22, 2002 | 3.322 | 3.441 | 3.136 | 3.255 | 5,520,992 | -0.11(-3.23%) |
Jul 19, 2002 | 3.403 | 3.532 | 3.333 | 3.364 | 4,870,295 | -0.22(-6.18%) |
Jul 17, 2002 | 3.645 | 3.694 | 3.535 | 3.585 | 6,391,779 | -0.01(-0.38%) |
Jul 12, 2002 | 3.672 | 3.688 | 3.555 | 3.599 | 3,913,754 | -0.05(-1.38%) |
Jul 11, 2002 | 3.750 | 3.808 | 3.627 | 3.649 | 6,791,472 | -0.09(-2.50%) |
Jul 10, 2002 | 3.804 | 3.865 | 3.722 | 3.743 | 6,628,429 | +0.03(+0.73%) |
Jul 09, 2002 | 3.860 | 3.913 | 3.678 | 3.716 | 5,649,071 | -0.14(-3.70%) |
Jul 08, 2002 | 3.919 | 3.952 | 3.801 | 3.858 | 4,241,679 | -0.03(-0.73%) |
Jul 05, 2002 | 3.532 | 3.940 | 3.824 | 3.887 | 2,484,649 | +0.05(+1.27%) |
Jul 04, 2002 | 3.925 | 4.006 | 3.758 | 3.838 | 5,933,199 | +0.00(+0.00%) |
Jul 03, 2002 | 3.925 | 4.006 | 3.758 | 3.838 | 5,933,199 | -0.09(-2.35%) |
Jul 02, 2002 | 3.951 | 4.006 | 3.858 | 3.930 | 6,006,439 | -0.04(-1.03%) |