Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.860 | 3.891 | 3.745 | 3.818 | 7,297,804 | -0.04(-1.11%) |
Sep 27, 2002 | 3.927 | 3.955 | 3.860 | 3.860 | 5,511,549 | -0.07(-1.79%) |
Sep 26, 2002 | 3.961 | 4.055 | 3.891 | 3.931 | 6,689,200 | +0.04(+1.06%) |
Sep 25, 2002 | 3.823 | 3.924 | 3.819 | 3.889 | 6,074,426 | +0.13(+3.33%) |
Sep 24, 2002 | 3.775 | 3.858 | 3.696 | 3.764 | 6,239,189 | -0.06(-1.69%) |
Sep 23, 2002 | 3.844 | 3.858 | 3.774 | 3.829 | 4,201,436 | -0.04(-1.10%) |
Sep 20, 2002 | 3.754 | 3.906 | 3.754 | 3.871 | 8,385,452 | +0.03(+0.79%) |
Sep 19, 2002 | 3.804 | 3.940 | 3.775 | 3.841 | 5,367,473 | -0.02(-0.64%) |
Sep 18, 2002 | 3.741 | 3.905 | 3.601 | 3.866 | 943,572 | +0.11(+2.93%) |
Sep 17, 2002 | 3.982 | 4.040 | 3.753 | 3.756 | 11,829,491 | -0.29(-7.12%) |
Sep 16, 2002 | 4.004 | 4.088 | 3.953 | 4.044 | 5,412,837 | +0.00(+0.07%) |
Sep 13, 2002 | 4.064 | 4.064 | 3.965 | 4.041 | 6,890,979 | -0.08(-1.94%) |
Sep 12, 2002 | 4.140 | 4.162 | 3.907 | 4.121 | 13,464,411 | +0.10(+2.40%) |
Sep 11, 2002 | 4.188 | 4.188 | 4.011 | 4.024 | 4,539,307 | -0.11(-2.67%) |
Sep 10, 2002 | 4.271 | 4.293 | 4.063 | 4.135 | 8,912,401 | -0.19(-4.40%) |
Sep 09, 2002 | 4.299 | 4.367 | 4.261 | 4.325 | 5,140,290 | -0.02(-0.35%) |
Sep 06, 2002 | 4.301 | 4.348 | 4.223 | 4.340 | 4,660,520 | +0.08(+1.84%) |
Sep 05, 2002 | 4.164 | 4.271 | 4.126 | 4.261 | 5,964,101 | +0.10(+2.32%) |
Sep 04, 2002 | 4.106 | 4.165 | 4.068 | 4.165 | 3,956,833 | +0.05(+1.27%) |
Sep 03, 2002 | 4.179 | 4.179 | 4.057 | 4.113 | 3,794,974 | -0.07(-1.58%) |
Aug 30, 2002 | 4.243 | 4.257 | 4.133 | 4.179 | 4,923,994 | -0.06(-1.53%) |
Aug 29, 2002 | 4.270 | 4.271 | 4.137 | 4.243 | 4,668,141 | -0.03(-0.61%) |
Aug 28, 2002 | 4.278 | 4.341 | 4.212 | 4.270 | 8,158,632 | -0.01(-0.19%) |
Aug 27, 2002 | 4.195 | 4.305 | 4.073 | 4.278 | 10,013,114 | +0.08(+1.80%) |
Aug 26, 2002 | 4.237 | 4.278 | 4.099 | 4.202 | 4,742,175 | -0.00(-0.10%) |
Aug 23, 2002 | 4.208 | 4.285 | 4.195 | 4.206 | 3,681,019 | -0.01(-0.33%) |
Aug 22, 2002 | 4.158 | 4.257 | 4.086 | 4.220 | 5,685,384 | +0.06(+1.49%) |
Aug 21, 2002 | 4.150 | 4.205 | 4.085 | 4.158 | 5,088,757 | +0.02(+0.37%) |
Aug 20, 2002 | 4.226 | 4.238 | 4.078 | 4.143 | 4,238,453 | +0.02(+0.57%) |
Aug 16, 2002 | 4.106 | 4.162 | 4.031 | 4.119 | 5,792,081 | -0.08(-1.97%) |
Aug 15, 2002 | 4.037 | 4.234 | 4.034 | 4.202 | 8,030,887 | +0.18(+4.52%) |
Aug 14, 2002 | 3.865 | 4.020 | 3.741 | 4.020 | 6,343,345 | +0.14(+3.73%) |
Aug 13, 2002 | 3.969 | 3.982 | 3.858 | 3.876 | 4,451,845 | -0.15(-3.83%) |
Aug 12, 2002 | 3.982 | 4.066 | 3.940 | 4.030 | 5,372,917 | +0.10(+2.45%) |
Aug 07, 2002 | 3.920 | 3.982 | 3.789 | 3.933 | 8,296,176 | +0.09(+2.26%) |
Aug 06, 2002 | 3.858 | 3.906 | 3.816 | 3.847 | 6,884,084 | +0.14(+3.71%) |
Aug 05, 2002 | 3.630 | 3.782 | 3.614 | 3.709 | 6,740,371 | +0.06(+1.66%) |
Aug 02, 2002 | 3.869 | 3.869 | 3.561 | 3.648 | 11,680,334 | -0.24(-6.13%) |
Aug 01, 2002 | 4.133 | 4.175 | 3.838 | 3.887 | 12,103,126 | -0.37(-8.71%) |
Jul 31, 2002 | 4.074 | 4.257 | 4.016 | 4.257 | 7,343,894 | +0.18(+4.50%) |
Jul 30, 2002 | 4.051 | 4.197 | 3.973 | 4.074 | 8,590,498 | -0.02(-0.37%) |
Jul 29, 2002 | 4.051 | 4.118 | 3.989 | 4.089 | 8,135,043 | +0.06(+1.57%) |
Jul 26, 2002 | 3.940 | 4.035 | 3.896 | 4.026 | 5,727,119 | +0.10(+2.53%) |
Jul 25, 2002 | 3.982 | 4.201 | 3.823 | 3.927 | 12,689,956 | -0.05(-1.32%) |
Jul 24, 2002 | 3.617 | 3.980 | 3.493 | 3.979 | 13,000,609 | +0.51(+14.83%) |
Jul 23, 2002 | 3.513 | 3.603 | 3.377 | 3.465 | 9,261,523 | +0.16(+4.97%) |
Jul 22, 2002 | 3.369 | 3.490 | 3.180 | 3.301 | 5,444,048 | -0.11(-3.23%) |
Jul 19, 2002 | 3.451 | 3.582 | 3.380 | 3.411 | 4,802,419 | -0.22(-6.18%) |
Jul 17, 2002 | 3.696 | 3.746 | 3.585 | 3.636 | 6,302,698 | -0.01(-0.38%) |
Jul 12, 2002 | 3.724 | 3.741 | 3.606 | 3.650 | 3,859,209 | -0.05(-1.38%) |
Jul 11, 2002 | 3.803 | 3.862 | 3.679 | 3.701 | 6,696,821 | -0.10(-2.50%) |
Jul 10, 2002 | 3.858 | 3.920 | 3.775 | 3.796 | 6,536,051 | +0.03(+0.73%) |
Jul 09, 2002 | 3.914 | 3.968 | 3.730 | 3.768 | 5,570,341 | -0.14(-3.70%) |
Jul 08, 2002 | 3.975 | 4.008 | 3.855 | 3.913 | 4,182,564 | -0.03(-0.73%) |
Jul 05, 2002 | 3.582 | 3.995 | 3.878 | 3.942 | 2,450,021 | +0.05(+1.27%) |
Jul 04, 2002 | 3.980 | 4.063 | 3.811 | 3.892 | 5,850,510 | +0.00(+0.00%) |
Jul 03, 2002 | 3.980 | 4.063 | 3.811 | 3.892 | 5,850,510 | -0.09(-2.35%) |
Jul 02, 2002 | 4.006 | 4.063 | 3.913 | 3.986 | 5,922,729 | -0.04(-1.03%) |