Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.128 | 3.309 | 3.060 | 3.281 | 943,334 | +0.00(+0.00%) |
Sep 27, 2002 | 3.456 | 3.456 | 3.269 | 3.281 | 1,176,653 | -0.24(-6.91%) |
Sep 26, 2002 | 3.553 | 3.655 | 3.490 | 3.524 | 196,255 | -0.05(-1.27%) |
Sep 25, 2002 | 3.581 | 3.683 | 3.490 | 3.570 | 791,907 | -0.01(-0.16%) |
Sep 24, 2002 | 3.694 | 3.734 | 3.575 | 3.575 | 16,784,122 | -0.16(-4.25%) |
Sep 23, 2002 | 3.796 | 3.796 | 3.689 | 3.734 | 118,071 | -0.28(-7.05%) |
Sep 20, 2002 | 3.915 | 4.040 | 3.830 | 4.017 | 220,787 | +0.14(+3.50%) |
Sep 19, 2002 | 4.080 | 4.080 | 3.870 | 3.881 | 645,773 | -0.18(-4.46%) |
Sep 18, 2002 | 4.108 | 4.216 | 4.034 | 4.063 | 5,435,867 | -0.16(-3.76%) |
Sep 17, 2002 | 4.391 | 4.442 | 4.221 | 4.221 | 322,622 | -0.16(-3.75%) |
Sep 16, 2002 | 4.465 | 4.465 | 4.386 | 4.386 | 238,613 | -0.18(-3.85%) |
Sep 13, 2002 | 4.522 | 4.618 | 4.454 | 4.561 | 9,177 | -0.03(-0.62%) |
Sep 12, 2002 | 4.607 | 4.607 | 4.476 | 4.590 | 165,723 | -0.04(-0.86%) |
Sep 11, 2002 | 4.601 | 4.646 | 4.544 | 4.629 | 1,002,988 | +0.21(+4.74%) |
Sep 10, 2002 | 4.556 | 4.556 | 4.420 | 4.420 | 115,247 | -0.02(-0.51%) |
Sep 09, 2002 | 4.306 | 4.465 | 4.267 | 4.442 | 27,179 | +0.18(+4.12%) |
Sep 06, 2002 | 4.318 | 4.318 | 4.216 | 4.267 | 25,237 | +0.09(+2.17%) |
Sep 05, 2002 | 4.465 | 4.465 | 4.176 | 4.176 | 13,942 | -0.23(-5.15%) |
Sep 04, 2002 | 4.442 | 4.442 | 4.318 | 4.403 | 28,591 | +0.06(+1.30%) |
Sep 03, 2002 | 4.561 | 4.561 | 4.346 | 4.346 | 2,131,283 | -0.22(-4.72%) |
Aug 30, 2002 | 4.573 | 4.720 | 4.510 | 4.561 | 310,973 | -0.02(-0.37%) |
Aug 29, 2002 | 4.318 | 4.590 | 4.306 | 4.578 | 116,306 | +0.13(+2.93%) |
Aug 28, 2002 | 4.556 | 4.573 | 4.380 | 4.448 | 99,363 | -0.04(-0.88%) |
Aug 27, 2002 | 4.590 | 4.669 | 4.465 | 4.488 | 433,986 | +0.08(+1.80%) |
Aug 26, 2002 | 4.380 | 4.471 | 4.306 | 4.408 | 341,506 | +0.03(+0.78%) |
Aug 23, 2002 | 4.335 | 4.420 | 4.284 | 4.374 | 418,279 | +0.08(+1.98%) |
Aug 22, 2002 | 4.267 | 4.289 | 4.170 | 4.289 | 17,648 | +0.07(+1.61%) |
Aug 21, 2002 | 4.204 | 4.323 | 4.193 | 4.221 | 295,972 | +0.05(+1.09%) |
Aug 20, 2002 | 4.380 | 4.386 | 4.170 | 4.176 | 113,482 | -0.13(-3.03%) |
Aug 16, 2002 | 4.051 | 4.335 | 4.006 | 4.306 | 459,577 | +0.25(+6.29%) |
Aug 15, 2002 | 4.193 | 4.210 | 3.995 | 4.051 | 107,658 | -0.11(-2.72%) |
Aug 14, 2002 | 4.199 | 4.199 | 3.966 | 4.165 | 387,393 | -0.01(-0.14%) |
Aug 13, 2002 | 4.187 | 4.301 | 4.085 | 4.170 | 390,923 | -0.14(-3.29%) |
Aug 12, 2002 | 4.556 | 4.556 | 4.278 | 4.312 | 130,072 | -0.15(-3.30%) |
Aug 07, 2002 | 4.499 | 4.499 | 4.312 | 4.459 | 490,286 | +0.10(+2.34%) |
Aug 06, 2002 | 4.165 | 4.363 | 4.085 | 4.357 | 1,156,004 | +0.18(+4.20%) |
Aug 05, 2002 | 4.561 | 4.561 | 4.182 | 4.182 | 290,677 | -0.24(-5.38%) |
Aug 02, 2002 | 4.380 | 4.493 | 4.227 | 4.420 | 3,626,852 | +0.23(+5.55%) |
Aug 01, 2002 | 3.955 | 4.244 | 3.836 | 4.187 | 2,528,384 | +0.23(+5.87%) |
Jul 31, 2002 | 3.915 | 3.989 | 3.683 | 3.955 | 3,205,926 | +0.14(+3.56%) |
Jul 30, 2002 | 3.910 | 3.989 | 3.740 | 3.819 | 3,250,048 | -0.12(-3.02%) |
Jul 29, 2002 | 4.278 | 4.301 | 3.881 | 3.938 | 3,505,428 | -0.34(-7.95%) |
Jul 26, 2002 | 4.493 | 4.493 | 4.238 | 4.278 | 152,486 | -0.19(-4.19%) |
Jul 25, 2002 | 4.533 | 4.612 | 4.369 | 4.465 | 1,313,079 | -0.27(-5.63%) |
Jul 24, 2002 | 4.431 | 4.816 | 4.397 | 4.731 | 1,411,913 | +0.08(+1.83%) |
Jul 23, 2002 | 4.929 | 4.929 | 4.595 | 4.646 | 180,195 | -0.22(-4.54%) |
Jul 22, 2002 | 4.997 | 5.156 | 4.827 | 4.867 | 66,183 | -0.25(-4.87%) |
Jul 19, 2002 | 5.122 | 5.235 | 5.122 | 5.116 | 70,066 | +0.00(+0.00%) |
Jul 17, 2002 | 5.099 | 5.184 | 5.071 | 5.116 | 210,551 | -0.26(-4.85%) |
Jul 12, 2002 | 5.354 | 5.377 | 5.247 | 5.377 | 4,251,801 | +0.16(+3.15%) |
Jul 11, 2002 | 5.156 | 5.213 | 5.071 | 5.213 | 508,994 | +0.10(+1.88%) |
Jul 10, 2002 | 5.298 | 5.298 | 5.105 | 5.116 | 169,782 | -0.02(-0.44%) |
Jul 09, 2002 | 5.201 | 5.213 | 5.105 | 5.139 | 2,268,768 | +0.01(+0.22%) |
Jul 08, 2002 | 5.099 | 5.128 | 5.099 | 5.128 | 2,757,290 | -0.01(-0.22%) |
Jul 05, 2002 | 5.184 | 5.184 | 5.111 | 5.139 | 46,240 | -0.10(-1.84%) |
Jul 04, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.00(+0.00%) |
Jul 03, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.02(+0.43%) |
Jul 02, 2002 | 5.167 | 5.247 | 5.122 | 5.213 | 282,029 | +0.02(+0.44%) |