Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.825 | 3.855 | 3.711 | 3.783 | 7,364,757 | -0.04(-1.11%) |
Sep 27, 2002 | 3.891 | 3.920 | 3.825 | 3.825 | 5,562,114 | -0.07(-1.79%) |
Sep 26, 2002 | 3.925 | 4.018 | 3.855 | 3.895 | 6,750,569 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.888 | 3.784 | 3.854 | 6,130,156 | +0.12(+3.33%) |
Sep 24, 2002 | 3.741 | 3.823 | 3.663 | 3.730 | 6,296,429 | -0.06(-1.69%) |
Sep 23, 2002 | 3.809 | 3.823 | 3.739 | 3.794 | 4,239,981 | -0.04(-1.10%) |
Sep 20, 2002 | 3.720 | 3.870 | 3.720 | 3.836 | 8,462,384 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.905 | 3.741 | 3.806 | 5,416,716 | -0.02(-0.64%) |
Sep 18, 2002 | 3.707 | 3.869 | 3.569 | 3.831 | 952,228 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.003 | 3.719 | 3.722 | 11,938,019 | -0.29(-7.12%) |
Sep 16, 2002 | 3.967 | 4.051 | 3.917 | 4.007 | 5,462,497 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.929 | 4.004 | 6,954,200 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.124 | 3.872 | 4.083 | 13,587,938 | +0.10(+2.40%) |
Sep 11, 2002 | 4.150 | 4.150 | 3.974 | 3.988 | 4,580,953 | -0.11(-2.67%) |
Sep 10, 2002 | 4.232 | 4.254 | 4.026 | 4.097 | 8,994,167 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.328 | 4.223 | 4.285 | 5,187,449 | -0.02(-0.35%) |
Sep 06, 2002 | 4.262 | 4.309 | 4.184 | 4.300 | 4,703,277 | +0.08(+1.84%) |
Sep 05, 2002 | 4.126 | 4.232 | 4.089 | 4.223 | 6,018,818 | +0.10(+2.32%) |
Sep 04, 2002 | 4.068 | 4.127 | 4.031 | 4.127 | 3,993,134 | +0.05(+1.27%) |
Sep 03, 2002 | 4.141 | 4.141 | 4.021 | 4.075 | 3,829,790 | -0.07(-1.58%) |
Aug 30, 2002 | 4.205 | 4.219 | 4.096 | 4.141 | 4,969,169 | -0.06(-1.53%) |
Aug 29, 2002 | 4.231 | 4.232 | 4.100 | 4.205 | 4,710,968 | -0.03(-0.61%) |
Aug 28, 2002 | 4.239 | 4.302 | 4.173 | 4.231 | 8,233,482 | -0.01(-0.19%) |
Aug 27, 2002 | 4.157 | 4.266 | 4.036 | 4.239 | 10,104,978 | +0.08(+1.80%) |
Aug 26, 2002 | 4.198 | 4.239 | 4.062 | 4.164 | 4,785,682 | -0.00(-0.10%) |
Aug 23, 2002 | 4.169 | 4.246 | 4.157 | 4.168 | 3,714,791 | -0.01(-0.33%) |
Aug 22, 2002 | 4.120 | 4.219 | 4.049 | 4.182 | 5,737,544 | +0.06(+1.49%) |
Aug 21, 2002 | 4.112 | 4.167 | 4.048 | 4.120 | 5,135,443 | +0.02(+0.37%) |
Aug 20, 2002 | 4.187 | 4.199 | 4.041 | 4.105 | 4,277,338 | +0.02(+0.57%) |
Aug 16, 2002 | 4.068 | 4.124 | 3.995 | 4.082 | 5,845,219 | -0.08(-1.97%) |
Aug 15, 2002 | 4.000 | 4.195 | 3.997 | 4.164 | 8,104,565 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.984 | 3.707 | 3.984 | 6,401,541 | +0.14(+3.73%) |
Aug 13, 2002 | 3.933 | 3.945 | 3.823 | 3.840 | 4,492,688 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.029 | 3.905 | 3.993 | 5,422,210 | +0.10(+2.45%) |
Aug 07, 2002 | 3.884 | 3.945 | 3.754 | 3.898 | 8,372,288 | +0.09(+2.26%) |
Aug 06, 2002 | 3.823 | 3.870 | 3.782 | 3.812 | 6,947,241 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.748 | 3.581 | 3.675 | 6,802,209 | +0.06(+1.66%) |
Aug 02, 2002 | 3.834 | 3.834 | 3.529 | 3.615 | 11,787,493 | -0.24(-6.13%) |
Aug 01, 2002 | 4.096 | 4.137 | 3.804 | 3.851 | 12,214,165 | -0.37(-8.71%) |
Jul 31, 2002 | 4.037 | 4.219 | 3.980 | 4.219 | 7,411,269 | +0.18(+4.50%) |
Jul 30, 2002 | 4.014 | 4.158 | 3.937 | 4.037 | 8,669,310 | -0.02(-0.37%) |
Jul 29, 2002 | 4.014 | 4.081 | 3.952 | 4.052 | 8,209,677 | +0.06(+1.57%) |
Jul 26, 2002 | 3.905 | 3.999 | 3.861 | 3.989 | 5,779,662 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.163 | 3.788 | 3.891 | 12,806,378 | -0.05(-1.32%) |
Jul 24, 2002 | 3.584 | 3.944 | 3.461 | 3.943 | 13,119,881 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.570 | 3.346 | 3.434 | 9,346,492 | +0.16(+4.97%) |
Jul 22, 2002 | 3.338 | 3.458 | 3.151 | 3.271 | 5,493,993 | -0.11(-3.23%) |
Jul 19, 2002 | 3.420 | 3.550 | 3.349 | 3.380 | 4,846,478 | -0.22(-6.18%) |
Jul 17, 2002 | 3.663 | 3.712 | 3.552 | 3.603 | 6,360,522 | -0.01(-0.38%) |
Jul 12, 2002 | 3.690 | 3.707 | 3.573 | 3.616 | 3,894,615 | -0.05(-1.38%) |
Jul 11, 2002 | 3.768 | 3.827 | 3.645 | 3.667 | 6,758,260 | -0.09(-2.50%) |
Jul 10, 2002 | 3.823 | 3.884 | 3.741 | 3.761 | 6,596,015 | +0.03(+0.73%) |
Jul 09, 2002 | 3.879 | 3.932 | 3.696 | 3.734 | 5,621,446 | -0.14(-3.70%) |
Jul 08, 2002 | 3.939 | 3.971 | 3.820 | 3.877 | 4,220,937 | -0.03(-0.73%) |
Jul 05, 2002 | 3.550 | 3.959 | 3.843 | 3.906 | 2,472,498 | +0.05(+1.27%) |
Jul 04, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | +0.00(+0.00%) |
Jul 03, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | -0.09(-2.35%) |
Jul 02, 2002 | 3.970 | 4.026 | 3.877 | 3.950 | 5,977,066 | -0.04(-1.03%) |