Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.806 | 3.836 | 3.692 | 3.764 | 7,402,534 | -0.04(-1.11%) |
Sep 27, 2002 | 3.871 | 3.900 | 3.806 | 3.806 | 5,590,645 | -0.07(-1.79%) |
Sep 26, 2002 | 3.905 | 3.997 | 3.836 | 3.875 | 6,785,196 | +0.04(+1.06%) |
Sep 25, 2002 | 3.769 | 3.868 | 3.765 | 3.834 | 6,161,600 | +0.12(+3.33%) |
Sep 24, 2002 | 3.722 | 3.803 | 3.644 | 3.711 | 6,328,727 | -0.06(-1.69%) |
Sep 23, 2002 | 3.790 | 3.803 | 3.720 | 3.775 | 4,261,731 | -0.04(-1.10%) |
Sep 20, 2002 | 3.701 | 3.851 | 3.701 | 3.817 | 8,505,792 | +0.03(+0.79%) |
Sep 19, 2002 | 3.750 | 3.885 | 3.722 | 3.787 | 5,444,502 | -0.02(-0.64%) |
Sep 18, 2002 | 3.688 | 3.849 | 3.550 | 3.811 | 957,113 | +0.11(+2.93%) |
Sep 17, 2002 | 3.925 | 3.982 | 3.700 | 3.703 | 11,999,255 | -0.28(-7.12%) |
Sep 16, 2002 | 3.947 | 4.030 | 3.897 | 3.986 | 5,490,517 | +0.00(+0.07%) |
Sep 13, 2002 | 4.007 | 4.007 | 3.909 | 3.984 | 6,989,871 | -0.08(-1.94%) |
Sep 12, 2002 | 4.082 | 4.103 | 3.852 | 4.063 | 13,657,638 | +0.10(+2.40%) |
Sep 11, 2002 | 4.129 | 4.129 | 3.954 | 3.967 | 4,604,451 | -0.11(-2.67%) |
Sep 10, 2002 | 4.211 | 4.232 | 4.005 | 4.076 | 9,040,303 | -0.19(-4.40%) |
Sep 09, 2002 | 4.238 | 4.306 | 4.201 | 4.264 | 5,214,058 | -0.01(-0.35%) |
Sep 06, 2002 | 4.240 | 4.287 | 4.163 | 4.278 | 4,727,403 | +0.08(+1.84%) |
Sep 05, 2002 | 4.105 | 4.211 | 4.068 | 4.201 | 6,049,692 | +0.10(+2.32%) |
Sep 04, 2002 | 4.048 | 4.106 | 4.011 | 4.106 | 4,013,617 | +0.05(+1.27%) |
Sep 03, 2002 | 4.120 | 4.120 | 4.000 | 4.054 | 3,849,435 | -0.07(-1.58%) |
Aug 30, 2002 | 4.183 | 4.197 | 4.075 | 4.120 | 4,994,658 | -0.06(-1.53%) |
Aug 29, 2002 | 4.209 | 4.211 | 4.079 | 4.183 | 4,735,133 | -0.03(-0.61%) |
Aug 28, 2002 | 4.217 | 4.280 | 4.152 | 4.209 | 8,275,716 | -0.01(-0.19%) |
Aug 27, 2002 | 4.136 | 4.245 | 4.015 | 4.217 | 10,156,812 | +0.07(+1.80%) |
Aug 26, 2002 | 4.177 | 4.217 | 4.041 | 4.143 | 4,810,230 | -0.00(-0.10%) |
Aug 23, 2002 | 4.148 | 4.224 | 4.136 | 4.147 | 3,733,846 | -0.01(-0.33%) |
Aug 22, 2002 | 4.099 | 4.197 | 4.029 | 4.160 | 5,766,975 | +0.06(+1.49%) |
Aug 21, 2002 | 4.091 | 4.145 | 4.027 | 4.099 | 5,161,785 | +0.01(+0.37%) |
Aug 20, 2002 | 4.166 | 4.178 | 4.020 | 4.084 | 4,299,279 | +0.02(+0.57%) |
Aug 16, 2002 | 4.048 | 4.103 | 3.974 | 4.061 | 5,875,203 | -0.08(-1.97%) |
Aug 15, 2002 | 3.980 | 4.174 | 3.977 | 4.143 | 8,146,138 | +0.18(+4.52%) |
Aug 14, 2002 | 3.810 | 3.963 | 3.688 | 3.963 | 6,434,378 | +0.14(+3.73%) |
Aug 13, 2002 | 3.913 | 3.925 | 3.803 | 3.821 | 4,515,734 | -0.15(-3.83%) |
Aug 12, 2002 | 3.925 | 4.008 | 3.885 | 3.973 | 5,450,023 | +0.10(+2.45%) |
Aug 07, 2002 | 3.864 | 3.925 | 3.735 | 3.878 | 8,415,234 | +0.09(+2.26%) |
Aug 06, 2002 | 3.803 | 3.851 | 3.762 | 3.792 | 6,982,877 | +0.14(+3.71%) |
Aug 05, 2002 | 3.579 | 3.728 | 3.563 | 3.656 | 6,837,101 | +0.06(+1.66%) |
Aug 02, 2002 | 3.814 | 3.814 | 3.511 | 3.597 | 11,847,958 | -0.23(-6.13%) |
Aug 01, 2002 | 4.075 | 4.115 | 3.784 | 3.832 | 12,276,818 | -0.37(-8.71%) |
Jul 31, 2002 | 4.016 | 4.197 | 3.959 | 4.197 | 7,449,286 | +0.18(+4.50%) |
Jul 30, 2002 | 3.993 | 4.137 | 3.917 | 4.016 | 8,713,780 | -0.01(-0.37%) |
Jul 29, 2002 | 3.993 | 4.060 | 3.932 | 4.031 | 8,251,788 | +0.06(+1.57%) |
Jul 26, 2002 | 3.885 | 3.978 | 3.841 | 3.969 | 5,809,309 | +0.10(+2.53%) |
Jul 25, 2002 | 3.925 | 4.141 | 3.769 | 3.871 | 12,872,069 | -0.05(-1.32%) |
Jul 24, 2002 | 3.565 | 3.924 | 3.443 | 3.923 | 13,187,180 | +0.51(+14.83%) |
Jul 23, 2002 | 3.464 | 3.552 | 3.329 | 3.416 | 9,394,435 | +0.16(+4.97%) |
Jul 22, 2002 | 3.321 | 3.440 | 3.135 | 3.254 | 5,522,175 | -0.11(-3.23%) |
Jul 19, 2002 | 3.402 | 3.531 | 3.332 | 3.363 | 4,871,338 | -0.22(-6.18%) |
Jul 17, 2002 | 3.644 | 3.693 | 3.534 | 3.584 | 6,393,148 | -0.01(-0.38%) |
Jul 12, 2002 | 3.671 | 3.688 | 3.555 | 3.598 | 3,914,593 | -0.05(-1.38%) |
Jul 11, 2002 | 3.749 | 3.807 | 3.627 | 3.648 | 6,792,927 | -0.09(-2.50%) |
Jul 10, 2002 | 3.803 | 3.864 | 3.722 | 3.742 | 6,629,850 | +0.03(+0.73%) |
Jul 09, 2002 | 3.859 | 3.912 | 3.677 | 3.715 | 5,650,281 | -0.14(-3.70%) |
Jul 08, 2002 | 3.919 | 3.951 | 3.800 | 3.857 | 4,242,588 | -0.03(-0.73%) |
Jul 05, 2002 | 3.531 | 3.939 | 3.823 | 3.886 | 2,485,181 | +0.05(+1.27%) |
Jul 04, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | +0.00(+0.00%) |
Jul 03, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | -0.09(-2.35%) |
Jul 02, 2002 | 3.950 | 4.005 | 3.857 | 3.929 | 6,007,726 | -0.04(-1.03%) |