Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.670 | 2.682 | 2.520 | 2.633 | 2,974,810 | -0.23(-8.14%) |
Sep 27, 2002 | 2.941 | 2.941 | 2.864 | 2.867 | 1,627,342 | -0.09(-2.90%) |
Sep 26, 2002 | 2.890 | 2.978 | 2.843 | 2.952 | 4,089,553 | +0.11(+3.82%) |
Sep 25, 2002 | 2.869 | 2.964 | 2.691 | 2.843 | 6,579,880 | +0.07(+2.59%) |
Sep 24, 2002 | 2.608 | 2.809 | 2.598 | 2.772 | 3,588,200 | -0.00(-0.08%) |
Sep 23, 2002 | 2.786 | 2.813 | 2.686 | 2.774 | 3,416,035 | -0.21(-7.05%) |
Sep 20, 2002 | 3.033 | 3.202 | 2.749 | 2.984 | 4,205,050 | -0.22(-6.79%) |
Sep 19, 2002 | 3.075 | 3.241 | 3.068 | 3.202 | 7,294,925 | +0.06(+1.91%) |
Sep 18, 2002 | 3.107 | 3.167 | 3.005 | 3.142 | 7,291,464 | +0.17(+5.59%) |
Sep 17, 2002 | 3.093 | 3.098 | 2.947 | 2.975 | 2,726,080 | -0.02(-0.62%) |
Sep 16, 2002 | 3.049 | 3.098 | 2.961 | 2.994 | 1,618,691 | -0.04(-1.30%) |
Sep 13, 2002 | 2.978 | 3.075 | 2.971 | 3.033 | 2,794,859 | -0.15(-4.79%) |
Sep 12, 2002 | 3.167 | 3.260 | 3.137 | 3.186 | 4,589,176 | +0.00(+0.15%) |
Sep 11, 2002 | 3.209 | 3.280 | 3.135 | 3.181 | 46,112,372 | +0.09(+2.92%) |
Sep 10, 2002 | 3.035 | 3.091 | 3.008 | 3.091 | 5,286,052 | +0.06(+1.83%) |
Sep 09, 2002 | 2.957 | 3.061 | 2.897 | 3.035 | 3,181,580 | +0.03(+1.08%) |
Sep 06, 2002 | 2.952 | 3.056 | 2.867 | 3.003 | 5,006,609 | +0.38(+14.35%) |
Sep 05, 2002 | 2.712 | 2.712 | 2.531 | 2.626 | 6,855,862 | -0.09(-3.32%) |
Sep 04, 2002 | 2.668 | 2.744 | 2.601 | 2.716 | 6,188,834 | +0.01(+0.26%) |
Sep 03, 2002 | 2.790 | 2.820 | 2.698 | 2.709 | 5,499,311 | -0.29(-9.57%) |
Aug 30, 2002 | 2.952 | 3.098 | 2.892 | 2.996 | 579,865,216 | +0.06(+2.13%) |
Aug 29, 2002 | 2.843 | 3.056 | 2.834 | 2.934 | 6,639,143 | -0.01(-0.39%) |
Aug 28, 2002 | 2.904 | 2.954 | 2.848 | 2.945 | 6,388,250 | -0.12(-3.78%) |
Aug 27, 2002 | 3.098 | 3.146 | 2.978 | 3.061 | 7,851,215 | +0.19(+6.69%) |
Aug 26, 2002 | 2.913 | 2.924 | 2.786 | 2.869 | 5,350,505 | -0.02(-0.72%) |
Aug 23, 2002 | 2.910 | 2.957 | 2.885 | 2.890 | 216,286 | -0.13(-4.21%) |
Aug 22, 2002 | 3.005 | 3.051 | 2.910 | 3.017 | 6,001,097 | -0.02(-0.61%) |
Aug 21, 2002 | 3.015 | 3.051 | 2.913 | 3.035 | 10,100,166 | +0.13(+4.54%) |
Aug 20, 2002 | 2.774 | 2.982 | 2.769 | 2.904 | 12,595,252 | +0.65(+28.69%) |
Aug 16, 2002 | 2.099 | 2.300 | 2.057 | 2.256 | 16,055,410 | -0.24(-9.63%) |
Aug 15, 2002 | 2.386 | 2.508 | 2.312 | 2.497 | 12,797,697 | -0.20(-7.38%) |
Aug 14, 2002 | 3.082 | 3.116 | 2.635 | 2.695 | 31,048,420 | -0.80(-22.93%) |
Aug 07, 2002 | 3.685 | 3.687 | 3.294 | 3.498 | 4,728,897 | +0.08(+2.23%) |
Aug 06, 2002 | 3.338 | 3.493 | 3.317 | 3.421 | 2,807,404 | +0.20(+6.17%) |
Aug 05, 2002 | 3.398 | 3.470 | 3.202 | 3.223 | 2,306,483 | -0.12(-3.53%) |
Aug 02, 2002 | 3.433 | 3.454 | 3.287 | 3.340 | 1,690,498 | -0.16(-4.62%) |
Aug 01, 2002 | 3.687 | 3.722 | 3.421 | 3.502 | 2,046,074 | -0.16(-4.48%) |
Jul 31, 2002 | 3.814 | 3.821 | 3.595 | 3.666 | 1,933,605 | -0.15(-3.88%) |
Jul 30, 2002 | 3.789 | 3.916 | 3.657 | 3.814 | 2,927,659 | -0.11(-2.71%) |
Jul 29, 2002 | 3.706 | 3.962 | 3.694 | 3.921 | 3,180,282 | +0.33(+9.07%) |
Jul 26, 2002 | 3.451 | 3.629 | 3.398 | 3.595 | 4,444,263 | +0.14(+3.94%) |
Jul 25, 2002 | 3.486 | 3.671 | 3.375 | 3.458 | 2,737,327 | -0.28(-7.37%) |
Jul 24, 2002 | 3.107 | 3.733 | 3.088 | 3.733 | 4,358,181 | +0.20(+5.56%) |
Jul 23, 2002 | 3.722 | 3.722 | 3.537 | 3.537 | 4,689,100 | -0.23(-6.08%) |
Jul 22, 2002 | 3.953 | 4.043 | 3.701 | 3.766 | 5,429,666 | -0.24(-5.95%) |
Jul 19, 2002 | 4.046 | 4.177 | 3.955 | 4.004 | 4,586,580 | +0.13(+3.40%) |
Jul 17, 2002 | 3.886 | 3.930 | 3.768 | 3.872 | 4,706,836 | -0.00(-0.12%) |
Jul 12, 2002 | 3.872 | 4.022 | 3.768 | 3.877 | 3,829,576 | -0.03(-0.77%) |
Jul 11, 2002 | 3.745 | 3.907 | 3.643 | 3.907 | 4,381,108 | +0.19(+5.17%) |
Jul 10, 2002 | 4.069 | 4.122 | 3.710 | 3.715 | 9,209,064 | -0.35(-8.69%) |
Jul 09, 2002 | 4.085 | 4.228 | 3.837 | 4.069 | 11,624,989 | -0.06(-1.46%) |
Jul 08, 2002 | 3.992 | 4.154 | 3.999 | 4.129 | 5,328,877 | +0.14(+3.42%) |
Jul 05, 2002 | 3.641 | 4.041 | 3.699 | 3.992 | 7,338,615 | +0.37(+10.28%) |
Jul 04, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,057,182 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,056,316 | -0.49(-11.82%) |
Jul 02, 2002 | 3.581 | 4.323 | 3.930 | 4.106 | 34,293,588 | -1.08(-20.89%) |