Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.822 | 3.895 | 3.727 | 3.895 | 1,231,439 | +0.06(+1.46%) |
Sep 27, 2002 | 3.914 | 3.960 | 3.839 | 3.839 | 2,328,788 | -0.09(-2.38%) |
Sep 26, 2002 | 3.768 | 3.981 | 3.768 | 3.932 | 2,708,846 | +0.19(+5.09%) |
Sep 25, 2002 | 3.755 | 3.804 | 3.682 | 3.742 | 2,896,466 | -0.00(-0.10%) |
Sep 24, 2002 | 3.783 | 3.820 | 3.738 | 3.746 | 3,558,087 | -0.08(-2.19%) |
Sep 23, 2002 | 3.811 | 3.848 | 3.772 | 3.830 | 2,169,539 | -0.02(-0.44%) |
Sep 20, 2002 | 3.904 | 3.904 | 3.802 | 3.846 | 4,950,115 | -0.05(-1.39%) |
Sep 19, 2002 | 4.091 | 4.091 | 3.901 | 3.901 | 2,600,717 | -0.22(-5.43%) |
Sep 18, 2002 | 4.110 | 4.125 | 4.082 | 4.125 | 1,495,606 | -0.01(-0.36%) |
Sep 17, 2002 | 4.203 | 4.235 | 4.129 | 4.140 | 1,703,032 | -0.04(-0.98%) |
Sep 16, 2002 | 4.162 | 4.203 | 4.140 | 4.181 | 2,436,917 | +0.02(+0.45%) |
Sep 13, 2002 | 4.239 | 4.246 | 4.147 | 4.162 | 2,008,416 | -0.08(-1.81%) |
Sep 12, 2002 | 4.250 | 4.304 | 4.231 | 4.239 | 2,076,398 | -0.03(-0.70%) |
Sep 11, 2002 | 4.343 | 4.362 | 4.254 | 4.269 | 1,828,558 | -0.04(-0.82%) |
Sep 10, 2002 | 4.226 | 4.306 | 4.201 | 4.304 | 2,773,884 | +0.08(+1.90%) |
Sep 09, 2002 | 4.196 | 4.252 | 4.188 | 4.224 | 1,699,285 | +0.03(+0.62%) |
Sep 06, 2002 | 4.269 | 4.299 | 4.194 | 4.198 | 1,328,060 | -0.04(-1.06%) |
Sep 05, 2002 | 4.315 | 4.315 | 4.222 | 4.243 | 1,167,740 | -0.10(-2.32%) |
Sep 04, 2002 | 4.297 | 4.353 | 4.280 | 4.343 | 1,199,054 | +0.04(+0.87%) |
Sep 03, 2002 | 4.401 | 4.418 | 4.299 | 4.306 | 692,132 | -0.09(-2.12%) |
Aug 30, 2002 | 4.420 | 4.498 | 4.392 | 4.399 | 1,168,007 | -0.02(-0.38%) |
Aug 29, 2002 | 4.315 | 4.427 | 4.241 | 4.416 | 6,343,213 | +0.04(+0.98%) |
Aug 28, 2002 | 4.413 | 4.413 | 4.355 | 4.373 | 1,396,577 | -0.04(-0.85%) |
Aug 27, 2002 | 4.502 | 4.527 | 4.409 | 4.411 | 1,373,827 | -0.08(-1.83%) |
Aug 26, 2002 | 4.418 | 4.525 | 4.413 | 4.493 | 806,685 | +0.07(+1.69%) |
Aug 23, 2002 | 4.484 | 4.540 | 4.416 | 4.418 | 646,900 | -0.13(-2.87%) |
Aug 22, 2002 | 4.530 | 4.586 | 4.502 | 4.549 | 1,204,942 | -0.01(-0.20%) |
Aug 21, 2002 | 4.596 | 4.605 | 4.555 | 4.558 | 1,110,196 | -0.01(-0.20%) |
Aug 20, 2002 | 4.586 | 4.614 | 4.528 | 4.568 | 587,483 | +0.03(+0.62%) |
Aug 16, 2002 | 4.399 | 4.618 | 4.390 | 4.540 | 1,216,719 | +0.14(+3.18%) |
Aug 15, 2002 | 4.353 | 4.409 | 4.334 | 4.399 | 2,860,601 | +0.06(+1.46%) |
Aug 14, 2002 | 4.343 | 4.371 | 4.278 | 4.336 | 2,161,777 | -0.02(-0.43%) |
Aug 13, 2002 | 4.338 | 4.377 | 4.297 | 4.355 | 771,623 | -0.03(-0.68%) |
Aug 12, 2002 | 4.325 | 4.405 | 4.325 | 4.385 | 1,746,390 | -0.17(-3.81%) |
Aug 07, 2002 | 4.394 | 4.577 | 4.394 | 4.558 | 2,900,213 | +0.15(+3.30%) |
Aug 06, 2002 | 4.129 | 4.413 | 4.129 | 4.413 | 2,110,925 | +0.28(+6.88%) |
Aug 05, 2002 | 4.272 | 4.286 | 4.129 | 4.129 | 597,118 | -0.15(-3.41%) |
Aug 02, 2002 | 4.306 | 4.325 | 4.179 | 4.274 | 1,031,508 | -0.06(-1.34%) |
Aug 01, 2002 | 4.530 | 4.530 | 4.306 | 4.332 | 1,848,096 | -0.20(-4.37%) |
Jul 31, 2002 | 4.624 | 4.640 | 4.467 | 4.530 | 1,505,241 | -0.13(-2.81%) |
Jul 30, 2002 | 4.829 | 4.848 | 4.611 | 4.661 | 1,363,389 | -0.27(-5.42%) |
Jul 29, 2002 | 4.577 | 4.928 | 4.577 | 4.928 | 1,824,275 | +0.39(+8.56%) |
Jul 26, 2002 | 4.484 | 4.540 | 4.456 | 4.540 | 892,867 | +0.03(+0.70%) |
Jul 25, 2002 | 4.530 | 4.618 | 4.493 | 4.508 | 1,673,858 | -0.11(-2.43%) |
Jul 24, 2002 | 4.379 | 4.624 | 4.334 | 4.620 | 2,890,310 | +0.16(+3.56%) |
Jul 23, 2002 | 4.558 | 4.642 | 4.456 | 4.461 | 1,796,708 | -0.12(-2.53%) |
Jul 22, 2002 | 4.667 | 4.697 | 4.568 | 4.577 | 2,572,079 | -0.12(-2.51%) |
Jul 19, 2002 | 4.782 | 4.790 | 4.698 | 4.695 | 836,126 | -0.16(-3.27%) |
Jul 17, 2002 | 4.717 | 4.853 | 4.704 | 4.853 | 755,832 | -0.06(-1.18%) |
Jul 12, 2002 | 4.932 | 4.997 | 4.887 | 4.911 | 764,129 | -0.02(-0.49%) |
Jul 11, 2002 | 4.867 | 4.951 | 4.792 | 4.936 | 1,212,704 | +0.07(+1.42%) |
Jul 10, 2002 | 4.984 | 5.044 | 4.852 | 4.867 | 859,411 | -0.10(-2.07%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.969 | 4.969 | 933,549 | -0.06(-1.15%) |
Jul 08, 2002 | 4.951 | 5.027 | 4.951 | 5.027 | 2,605,535 | +0.09(+1.85%) |
Jul 05, 2002 | 4.810 | 4.956 | 4.810 | 4.936 | 947,734 | +0.13(+2.60%) |
Jul 04, 2002 | 4.693 | 4.838 | 4.646 | 4.810 | 2,676,461 | +0.00(+0.00%) |
Jul 03, 2002 | 4.693 | 4.838 | 4.646 | 4.810 | 1,572,420 | +0.09(+1.86%) |
Jul 02, 2002 | 4.810 | 4.825 | 4.717 | 4.723 | 1,257,936 | -0.09(-1.90%) |