Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.946 | 3.946 | 3.686 | 3.700 | 1,953,272 | -0.29(-7.26%) |
Sep 27, 2002 | 3.996 | 4.040 | 3.892 | 3.989 | 1,825,283 | -0.04(-1.07%) |
Sep 26, 2002 | 3.750 | 4.093 | 3.724 | 4.033 | 1,523,568 | +0.28(+7.48%) |
Sep 25, 2002 | 3.748 | 3.799 | 3.594 | 3.752 | 1,292,957 | +0.06(+1.55%) |
Sep 24, 2002 | 3.892 | 3.918 | 3.677 | 3.695 | 861,715 | -0.21(-5.42%) |
Sep 23, 2002 | 4.069 | 4.069 | 3.873 | 3.906 | 769,855 | -0.19(-4.58%) |
Sep 20, 2002 | 3.995 | 4.107 | 3.891 | 4.093 | 689,660 | +0.16(+3.96%) |
Sep 19, 2002 | 4.170 | 4.189 | 3.920 | 3.937 | 1,730,348 | -0.27(-6.35%) |
Sep 18, 2002 | 4.206 | 4.241 | 4.107 | 4.204 | 1,409,438 | -0.01(-0.25%) |
Sep 17, 2002 | 4.152 | 4.291 | 4.149 | 4.215 | 1,172,670 | +0.08(+2.02%) |
Sep 16, 2002 | 4.253 | 4.253 | 4.055 | 4.132 | 257,515 | -0.11(-2.58%) |
Sep 13, 2002 | 4.211 | 4.267 | 4.073 | 4.241 | 556,924 | +0.01(+0.29%) |
Sep 12, 2002 | 4.321 | 4.321 | 4.199 | 4.229 | 329,096 | -0.10(-2.32%) |
Sep 11, 2002 | 4.376 | 4.435 | 4.302 | 4.329 | 370,898 | -0.05(-1.03%) |
Sep 10, 2002 | 4.291 | 4.374 | 4.173 | 4.374 | 469,292 | +0.10(+2.23%) |
Sep 09, 2002 | 4.210 | 4.343 | 4.041 | 4.279 | 534,632 | +0.04(+0.90%) |
Sep 06, 2002 | 3.962 | 4.257 | 3.962 | 4.241 | 1,076,567 | +0.29(+7.28%) |
Sep 05, 2002 | 3.984 | 4.071 | 3.833 | 3.953 | 613,808 | -0.09(-2.23%) |
Sep 04, 2002 | 3.852 | 4.050 | 3.852 | 4.043 | 432,260 | +0.19(+5.00%) |
Sep 03, 2002 | 4.239 | 4.239 | 3.832 | 3.851 | 947,525 | -0.41(-9.61%) |
Aug 30, 2002 | 4.364 | 4.430 | 4.222 | 4.260 | 52,963,588 | -0.12(-2.77%) |
Aug 29, 2002 | 4.156 | 4.428 | 4.156 | 4.381 | 470,830 | +0.19(+4.42%) |
Aug 28, 2002 | 4.184 | 4.257 | 4.099 | 4.196 | 472,367 | +0.01(+0.12%) |
Aug 27, 2002 | 4.496 | 4.588 | 4.161 | 4.191 | 933,765 | -0.30(-6.65%) |
Aug 26, 2002 | 4.314 | 4.536 | 4.277 | 4.489 | 465,987 | +0.18(+4.14%) |
Aug 23, 2002 | 4.440 | 4.475 | 4.203 | 4.310 | 923,795 | -0.16(-3.68%) |
Aug 22, 2002 | 4.388 | 4.505 | 4.380 | 4.475 | 718,621 | +0.12(+2.87%) |
Aug 21, 2002 | 3.838 | 4.374 | 3.837 | 4.350 | 1,316,787 | +0.58(+15.26%) |
Aug 20, 2002 | 3.748 | 3.896 | 3.738 | 3.774 | 696,828 | +0.17(+4.72%) |
Aug 16, 2002 | 3.613 | 3.688 | 3.488 | 3.604 | 1,203,019 | -0.04(-1.10%) |
Aug 15, 2002 | 3.407 | 3.644 | 3.384 | 3.644 | 741,029 | +0.23(+6.87%) |
Aug 14, 2002 | 3.403 | 3.462 | 3.103 | 3.410 | 1,299,491 | +0.06(+1.92%) |
Aug 13, 2002 | 3.469 | 3.518 | 3.322 | 3.346 | 483,513 | -0.12(-3.40%) |
Aug 12, 2002 | 3.457 | 3.486 | 3.346 | 3.464 | 837,501 | +0.15(+4.50%) |
Aug 07, 2002 | 3.349 | 3.426 | 3.183 | 3.315 | 731,235 | +0.00(+0.05%) |
Aug 06, 2002 | 3.081 | 3.391 | 3.081 | 3.313 | 741,832 | +0.27(+8.71%) |
Aug 05, 2002 | 3.493 | 3.512 | 2.992 | 3.048 | 1,083,236 | -0.46(-13.15%) |
Aug 02, 2002 | 3.447 | 3.518 | 3.257 | 3.509 | 628,798 | +0.07(+1.97%) |
Aug 01, 2002 | 3.773 | 3.807 | 3.424 | 3.441 | 870,951 | -0.31(-8.23%) |
Jul 31, 2002 | 3.776 | 3.806 | 3.618 | 3.750 | 340,158 | -0.03(-0.87%) |
Jul 30, 2002 | 3.660 | 3.837 | 3.526 | 3.783 | 127,950,496 | +0.12(+3.36%) |
Jul 29, 2002 | 3.353 | 3.724 | 3.341 | 3.660 | 1,294,879 | +0.33(+10.01%) |
Jul 26, 2002 | 3.334 | 3.370 | 3.252 | 3.327 | 839,999 | +0.06(+1.70%) |
Jul 25, 2002 | 3.386 | 3.447 | 3.065 | 3.271 | 1,628,111 | -0.11(-3.18%) |
Jul 24, 2002 | 3.316 | 3.386 | 2.973 | 3.379 | 1,537,404 | +0.06(+1.88%) |
Jul 23, 2002 | 3.792 | 3.891 | 3.316 | 3.316 | 976,294 | -0.49(-12.81%) |
Jul 22, 2002 | 3.891 | 3.969 | 3.714 | 3.804 | 1,253,638 | -0.10(-2.53%) |
Jul 19, 2002 | 4.147 | 4.147 | 3.877 | 3.903 | 454,687 | -0.27(-6.56%) |
Jul 17, 2002 | 4.052 | 4.224 | 4.043 | 4.177 | 799,834 | -0.03(-0.70%) |
Jul 12, 2002 | 4.054 | 4.241 | 4.031 | 4.206 | 747,563 | +0.17(+4.21%) |
Jul 11, 2002 | 3.910 | 4.057 | 3.781 | 4.036 | 668,386 | +0.15(+3.74%) |
Jul 10, 2002 | 4.074 | 4.118 | 3.868 | 3.891 | 1,907,534 | -0.13(-3.28%) |
Jul 09, 2002 | 4.116 | 4.116 | 4.022 | 4.022 | 756,018 | -0.09(-2.28%) |
Jul 08, 2002 | 4.185 | 4.185 | 4.116 | 4.116 | 697,213 | -0.07(-1.66%) |
Jul 05, 2002 | 3.963 | 4.185 | 3.963 | 4.185 | 172,189 | +0.25(+6.49%) |
Jul 04, 2002 | 3.967 | 4.015 | 3.847 | 3.930 | 461,990 | +0.00(+0.00%) |
Jul 03, 2002 | 3.967 | 4.015 | 3.847 | 3.930 | 461,990 | -0.05(-1.31%) |
Jul 02, 2002 | 4.135 | 4.137 | 3.963 | 3.982 | 582,292 | -0.15(-3.57%) |