Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.860 | 3.890 | 3.744 | 3.817 | 7,299,368 | -0.04(-1.11%) |
Sep 27, 2002 | 3.926 | 3.955 | 3.860 | 3.860 | 5,512,731 | -0.07(-1.79%) |
Sep 26, 2002 | 3.960 | 4.054 | 3.890 | 3.930 | 6,690,633 | +0.04(+1.06%) |
Sep 25, 2002 | 3.822 | 3.923 | 3.818 | 3.889 | 6,075,728 | +0.13(+3.33%) |
Sep 24, 2002 | 3.774 | 3.857 | 3.696 | 3.763 | 6,240,526 | -0.06(-1.69%) |
Sep 23, 2002 | 3.843 | 3.857 | 3.773 | 3.828 | 4,202,336 | -0.04(-1.10%) |
Sep 20, 2002 | 3.754 | 3.905 | 3.754 | 3.871 | 8,387,249 | +0.03(+0.79%) |
Sep 19, 2002 | 3.803 | 3.939 | 3.774 | 3.840 | 5,368,623 | -0.02(-0.64%) |
Sep 18, 2002 | 3.740 | 3.904 | 3.601 | 3.865 | 943,774 | +0.11(+2.93%) |
Sep 17, 2002 | 3.981 | 4.039 | 3.752 | 3.755 | 11,832,026 | -0.29(-7.12%) |
Sep 16, 2002 | 4.003 | 4.087 | 3.952 | 4.043 | 5,413,997 | +0.00(+0.07%) |
Sep 13, 2002 | 4.063 | 4.063 | 3.964 | 4.040 | 6,892,456 | -0.08(-1.94%) |
Sep 12, 2002 | 4.139 | 4.161 | 3.906 | 4.120 | 13,467,296 | +0.10(+2.40%) |
Sep 11, 2002 | 4.187 | 4.187 | 4.010 | 4.024 | 4,540,280 | -0.11(-2.67%) |
Sep 10, 2002 | 4.270 | 4.292 | 4.062 | 4.134 | 8,914,311 | -0.19(-4.40%) |
Sep 09, 2002 | 4.298 | 4.367 | 4.260 | 4.324 | 5,141,392 | -0.02(-0.35%) |
Sep 06, 2002 | 4.300 | 4.347 | 4.222 | 4.339 | 4,661,519 | +0.08(+1.84%) |
Sep 05, 2002 | 4.163 | 4.270 | 4.125 | 4.260 | 5,965,379 | +0.10(+2.32%) |
Sep 04, 2002 | 4.105 | 4.164 | 4.068 | 4.164 | 3,957,681 | +0.05(+1.27%) |
Sep 03, 2002 | 4.178 | 4.178 | 4.057 | 4.112 | 3,795,787 | -0.07(-1.58%) |
Aug 30, 2002 | 4.243 | 4.256 | 4.132 | 4.178 | 4,925,050 | -0.06(-1.53%) |
Aug 29, 2002 | 4.269 | 4.270 | 4.136 | 4.243 | 4,669,142 | -0.03(-0.61%) |
Aug 28, 2002 | 4.277 | 4.340 | 4.211 | 4.269 | 8,160,380 | -0.01(-0.19%) |
Aug 27, 2002 | 4.194 | 4.305 | 4.072 | 4.277 | 10,015,260 | +0.08(+1.80%) |
Aug 26, 2002 | 4.236 | 4.277 | 4.098 | 4.201 | 4,743,192 | -0.00(-0.10%) |
Aug 23, 2002 | 4.207 | 4.284 | 4.194 | 4.205 | 3,681,808 | -0.01(-0.33%) |
Aug 22, 2002 | 4.157 | 4.256 | 4.086 | 4.219 | 5,686,603 | +0.06(+1.49%) |
Aug 21, 2002 | 4.149 | 4.204 | 4.084 | 4.157 | 5,089,847 | +0.02(+0.37%) |
Aug 20, 2002 | 4.225 | 4.237 | 4.077 | 4.142 | 4,239,361 | +0.02(+0.57%) |
Aug 16, 2002 | 4.105 | 4.161 | 4.030 | 4.119 | 5,793,322 | -0.08(-1.97%) |
Aug 15, 2002 | 4.036 | 4.233 | 4.033 | 4.201 | 8,032,608 | +0.18(+4.52%) |
Aug 14, 2002 | 3.864 | 4.019 | 3.740 | 4.019 | 6,344,704 | +0.14(+3.73%) |
Aug 13, 2002 | 3.968 | 3.981 | 3.857 | 3.875 | 4,452,799 | -0.15(-3.83%) |
Aug 12, 2002 | 3.981 | 4.065 | 3.939 | 4.029 | 5,374,068 | +0.10(+2.45%) |
Aug 07, 2002 | 3.919 | 3.981 | 3.788 | 3.933 | 8,297,954 | +0.09(+2.26%) |
Aug 06, 2002 | 3.857 | 3.905 | 3.816 | 3.846 | 6,885,559 | +0.14(+3.71%) |
Aug 05, 2002 | 3.630 | 3.781 | 3.613 | 3.708 | 6,741,815 | +0.06(+1.66%) |
Aug 02, 2002 | 3.868 | 3.868 | 3.561 | 3.647 | 11,682,837 | -0.24(-6.13%) |
Aug 01, 2002 | 4.132 | 4.174 | 3.838 | 3.886 | 12,105,720 | -0.37(-8.71%) |
Jul 31, 2002 | 4.073 | 4.256 | 4.015 | 4.256 | 7,345,468 | +0.18(+4.50%) |
Jul 30, 2002 | 4.050 | 4.196 | 3.973 | 4.073 | 8,592,339 | -0.02(-0.37%) |
Jul 29, 2002 | 4.050 | 4.117 | 3.988 | 4.088 | 8,136,786 | +0.06(+1.57%) |
Jul 26, 2002 | 3.939 | 4.035 | 3.895 | 4.025 | 5,728,347 | +0.10(+2.53%) |
Jul 25, 2002 | 3.981 | 4.200 | 3.822 | 3.926 | 12,692,675 | -0.05(-1.32%) |
Jul 24, 2002 | 3.616 | 3.979 | 3.492 | 3.978 | 13,003,395 | +0.51(+14.83%) |
Jul 23, 2002 | 3.512 | 3.602 | 3.376 | 3.464 | 9,263,508 | +0.16(+4.97%) |
Jul 22, 2002 | 3.368 | 3.489 | 3.179 | 3.300 | 5,445,214 | -0.11(-3.23%) |
Jul 19, 2002 | 3.451 | 3.581 | 3.379 | 3.411 | 4,803,448 | -0.22(-6.18%) |
Jul 17, 2002 | 3.696 | 3.745 | 3.584 | 3.635 | 6,304,049 | -0.01(-0.38%) |
Jul 12, 2002 | 3.723 | 3.740 | 3.605 | 3.649 | 3,860,036 | -0.05(-1.38%) |
Jul 11, 2002 | 3.802 | 3.861 | 3.678 | 3.700 | 6,698,256 | -0.10(-2.50%) |
Jul 10, 2002 | 3.857 | 3.919 | 3.774 | 3.795 | 6,537,452 | +0.03(+0.73%) |
Jul 09, 2002 | 3.913 | 3.967 | 3.729 | 3.767 | 5,571,535 | -0.14(-3.70%) |
Jul 08, 2002 | 3.974 | 4.007 | 3.854 | 3.912 | 4,183,461 | -0.03(-0.73%) |
Jul 05, 2002 | 3.581 | 3.995 | 3.878 | 3.941 | 2,450,546 | +0.05(+1.27%) |
Jul 04, 2002 | 3.979 | 4.062 | 3.810 | 3.891 | 5,851,763 | +0.00(+0.00%) |
Jul 03, 2002 | 3.979 | 4.062 | 3.810 | 3.891 | 5,851,763 | -0.09(-2.35%) |
Jul 02, 2002 | 4.006 | 4.062 | 3.912 | 3.985 | 5,923,998 | -0.04(-1.03%) |