Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.625 | 3.645 | 3.513 | 3.536 | 57,011,448 | -0.16(-4.46%) |
Sep 27, 2002 | 3.607 | 3.710 | 3.598 | 3.701 | 55,961,672 | -0.01(-0.24%) |
Sep 26, 2002 | 3.513 | 3.728 | 3.483 | 3.710 | 47,626,652 | +0.20(+5.70%) |
Sep 25, 2002 | 3.533 | 3.563 | 3.413 | 3.510 | 44,631,520 | -0.01(-0.25%) |
Sep 24, 2002 | 3.563 | 3.607 | 3.474 | 3.519 | 49,721,104 | -0.09(-2.45%) |
Sep 23, 2002 | 3.578 | 3.619 | 3.533 | 3.607 | 46,316,728 | -0.05(-1.45%) |
Sep 20, 2002 | 3.633 | 3.681 | 3.572 | 3.660 | 78,074,848 | +0.06(+1.55%) |
Sep 19, 2002 | 3.725 | 3.725 | 3.563 | 3.604 | 40,686,120 | -0.12(-3.16%) |
Sep 18, 2002 | 3.681 | 3.748 | 3.648 | 3.722 | 40,005,516 | +0.00(+0.08%) |
Sep 17, 2002 | 3.725 | 3.766 | 3.654 | 3.719 | 44,186,612 | +0.09(+2.52%) |
Sep 16, 2002 | 3.666 | 3.695 | 3.580 | 3.628 | 29,633,100 | -0.12(-3.14%) |
Sep 13, 2002 | 3.648 | 3.745 | 3.566 | 3.745 | 40,591,708 | +0.08(+2.25%) |
Sep 12, 2002 | 3.725 | 3.734 | 3.645 | 3.663 | 44,336,388 | -0.07(-1.89%) |
Sep 11, 2002 | 3.742 | 4.060 | 3.710 | 3.734 | 34,186,760 | +0.01(+0.24%) |
Sep 10, 2002 | 3.625 | 3.728 | 3.610 | 3.725 | 39,476,724 | +0.10(+2.85%) |
Sep 09, 2002 | 3.589 | 3.686 | 3.519 | 3.622 | 46,673,672 | +0.03(+0.82%) |
Sep 06, 2002 | 3.471 | 3.633 | 3.471 | 3.592 | 48,804,124 | +0.12(+3.48%) |
Sep 05, 2002 | 3.445 | 3.516 | 3.307 | 3.471 | 45,537,972 | +0.03(+0.77%) |
Sep 04, 2002 | 3.342 | 3.463 | 3.310 | 3.445 | 13,992,456 | +0.15(+4.46%) |
Sep 03, 2002 | 3.519 | 3.525 | 3.298 | 3.298 | 45,618,124 | -0.30(-8.35%) |
Aug 30, 2002 | 3.645 | 3.681 | 3.533 | 3.598 | 37,453,932 | -0.04(-1.13%) |
Aug 29, 2002 | 3.477 | 3.686 | 3.474 | 3.639 | 37,638,008 | +0.09(+2.40%) |
Aug 28, 2002 | 3.489 | 3.578 | 3.486 | 3.554 | 31,830,460 | -0.01(-0.25%) |
Aug 27, 2002 | 3.751 | 3.784 | 3.519 | 3.563 | 41,071,932 | -0.14(-3.89%) |
Aug 26, 2002 | 3.569 | 3.745 | 3.551 | 3.707 | 38,490,800 | +0.11(+3.03%) |
Aug 23, 2002 | 3.563 | 3.633 | 3.492 | 3.598 | 50,034,916 | -0.05(-1.29%) |
Aug 22, 2002 | 3.616 | 3.683 | 3.586 | 3.645 | 80,067,416 | +0.06(+1.64%) |
Aug 21, 2002 | 3.371 | 3.625 | 3.342 | 3.586 | 161,500,112 | +0.29(+8.94%) |
Aug 20, 2002 | 3.292 | 3.342 | 3.262 | 3.292 | 129,496,440 | +0.21(+6.99%) |
Aug 16, 2002 | 3.092 | 3.162 | 3.027 | 3.077 | 42,048,348 | -0.03(-0.95%) |
Aug 15, 2002 | 2.959 | 3.124 | 2.959 | 3.106 | 59,794,316 | +0.12(+3.94%) |
Aug 14, 2002 | 2.947 | 2.994 | 2.818 | 2.989 | 49,553,672 | +0.04(+1.50%) |
Aug 13, 2002 | 3.018 | 3.074 | 2.942 | 2.944 | 43,472,388 | -0.07(-2.44%) |
Aug 12, 2002 | 2.915 | 3.056 | 2.889 | 3.018 | 51,409,708 | +0.28(+10.10%) |
Aug 07, 2002 | 2.783 | 2.824 | 2.671 | 2.741 | 37,151,668 | +0.00(+0.00%) |
Aug 06, 2002 | 2.606 | 2.797 | 2.603 | 2.741 | 45,614,048 | +0.18(+7.13%) |
Aug 05, 2002 | 2.833 | 2.833 | 2.559 | 2.559 | 63,410,616 | -0.27(-9.48%) |
Aug 02, 2002 | 2.818 | 2.853 | 2.685 | 2.827 | 38,358,688 | -0.02(-0.72%) |
Aug 01, 2002 | 2.980 | 3.009 | 2.847 | 2.847 | 63,571,936 | -0.15(-5.01%) |
Jul 31, 2002 | 3.000 | 2.997 | 2.912 | 2.997 | 63,216,012 | +0.05(+1.80%) |
Jul 30, 2002 | 2.818 | 2.968 | 2.780 | 2.944 | 80,189,680 | +0.08(+2.67%) |
Jul 29, 2002 | 2.709 | 2.889 | 2.694 | 2.868 | 66,075,976 | +0.18(+6.56%) |
Jul 26, 2002 | 2.585 | 2.691 | 2.591 | 2.691 | 55,356,124 | +0.11(+4.10%) |
Jul 25, 2002 | 2.641 | 2.738 | 2.515 | 2.585 | 50,779,708 | -0.08(-3.09%) |
Jul 24, 2002 | 2.441 | 2.709 | 2.414 | 2.668 | 86,616,360 | +0.08(+2.95%) |
Jul 23, 2002 | 2.915 | 2.950 | 2.544 | 2.591 | 88,895,568 | -0.21(-7.56%) |
Jul 22, 2002 | 2.906 | 2.921 | 2.703 | 2.803 | 74,224,208 | -0.12(-4.03%) |
Jul 19, 2002 | 2.974 | 3.000 | 2.891 | 2.921 | 59,130,012 | -0.16(-5.07%) |
Jul 17, 2002 | 3.062 | 3.095 | 3.000 | 3.077 | 59,860,200 | +0.00(+0.10%) |
Jul 12, 2002 | 3.018 | 3.103 | 2.974 | 3.074 | 71,602,320 | +0.08(+2.76%) |
Jul 11, 2002 | 2.856 | 2.992 | 2.836 | 2.992 | 52,279,484 | +0.11(+3.89%) |
Jul 10, 2002 | 3.018 | 3.030 | 2.874 | 2.880 | 63,394,996 | -0.07(-2.30%) |
Jul 09, 2002 | 3.018 | 3.059 | 2.939 | 2.947 | 52,764,804 | -0.08(-2.53%) |
Jul 08, 2002 | 2.992 | 3.095 | 2.992 | 3.024 | 43,659,520 | +0.02(+0.78%) |
Jul 05, 2002 | 2.942 | 3.009 | 2.891 | 3.000 | 24,801,968 | +0.17(+5.93%) |
Jul 04, 2002 | 2.783 | 2.886 | 2.738 | 2.833 | 45,641,556 | +0.00(+0.00%) |
Jul 03, 2002 | 2.783 | 2.886 | 2.738 | 2.833 | 45,641,556 | +0.06(+2.34%) |
Jul 02, 2002 | 2.915 | 2.933 | 2.768 | 2.768 | 72,029,560 | -0.19(-6.28%) |