Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.979 | 4.001 | 3.856 | 3.882 | 51,939,988 | -0.18(-4.46%) |
Sep 27, 2002 | 3.959 | 4.072 | 3.949 | 4.063 | 50,983,596 | -0.01(-0.24%) |
Sep 26, 2002 | 3.856 | 4.092 | 3.823 | 4.072 | 43,390,020 | +0.22(+5.70%) |
Sep 25, 2002 | 3.878 | 3.911 | 3.746 | 3.852 | 40,661,320 | -0.01(-0.25%) |
Sep 24, 2002 | 3.911 | 3.959 | 3.814 | 3.862 | 45,298,160 | -0.10(-2.45%) |
Sep 23, 2002 | 3.927 | 3.972 | 3.878 | 3.959 | 42,196,620 | -0.06(-1.45%) |
Sep 20, 2002 | 3.988 | 4.040 | 3.920 | 4.017 | 71,129,688 | +0.06(+1.55%) |
Sep 19, 2002 | 4.088 | 4.088 | 3.911 | 3.956 | 37,066,884 | -0.13(-3.16%) |
Sep 18, 2002 | 4.040 | 4.114 | 4.004 | 4.085 | 36,446,824 | +0.00(+0.08%) |
Sep 17, 2002 | 4.088 | 4.134 | 4.011 | 4.082 | 40,255,988 | +0.10(+2.52%) |
Sep 16, 2002 | 4.024 | 4.056 | 3.930 | 3.982 | 26,997,086 | -0.13(-3.14%) |
Sep 13, 2002 | 4.004 | 4.111 | 3.914 | 4.111 | 36,980,868 | +0.09(+2.25%) |
Sep 12, 2002 | 4.088 | 4.098 | 4.001 | 4.021 | 40,392,440 | -0.08(-1.89%) |
Sep 11, 2002 | 4.108 | 4.457 | 4.072 | 4.098 | 31,145,676 | +0.01(+0.24%) |
Sep 10, 2002 | 3.979 | 4.092 | 3.962 | 4.088 | 35,965,068 | +0.11(+2.85%) |
Sep 09, 2002 | 3.940 | 4.046 | 3.862 | 3.975 | 42,521,808 | +0.03(+0.82%) |
Sep 06, 2002 | 3.810 | 3.988 | 3.810 | 3.943 | 44,462,748 | +0.13(+3.48%) |
Sep 05, 2002 | 3.781 | 3.859 | 3.629 | 3.810 | 41,487,136 | +0.03(+0.77%) |
Sep 04, 2002 | 3.668 | 3.801 | 3.633 | 3.781 | 12,747,756 | +0.16(+4.46%) |
Sep 03, 2002 | 3.862 | 3.869 | 3.620 | 3.620 | 41,560,160 | -0.33(-8.35%) |
Aug 30, 2002 | 4.001 | 4.040 | 3.878 | 3.949 | 34,122,216 | -0.05(-1.13%) |
Aug 29, 2002 | 3.817 | 4.046 | 3.814 | 3.995 | 34,289,916 | +0.09(+2.40%) |
Aug 28, 2002 | 3.830 | 3.927 | 3.827 | 3.901 | 28,998,978 | -0.01(-0.25%) |
Aug 27, 2002 | 4.117 | 4.153 | 3.862 | 3.911 | 37,418,376 | -0.16(-3.89%) |
Aug 26, 2002 | 3.917 | 4.111 | 3.898 | 4.069 | 35,066,848 | +0.12(+3.03%) |
Aug 23, 2002 | 3.911 | 3.988 | 3.833 | 3.949 | 45,584,056 | -0.05(-1.29%) |
Aug 22, 2002 | 3.969 | 4.043 | 3.937 | 4.001 | 72,945,008 | +0.06(+1.64%) |
Aug 21, 2002 | 3.701 | 3.979 | 3.668 | 3.937 | 147,133,856 | +0.32(+8.94%) |
Aug 20, 2002 | 3.613 | 3.668 | 3.581 | 3.613 | 117,977,072 | +0.24(+6.99%) |
Aug 16, 2002 | 3.394 | 3.471 | 3.322 | 3.377 | 38,307,932 | -0.03(-0.95%) |
Aug 15, 2002 | 3.248 | 3.429 | 3.248 | 3.410 | 54,475,304 | +0.13(+3.94%) |
Aug 14, 2002 | 3.235 | 3.287 | 3.093 | 3.280 | 45,145,620 | +0.05(+1.50%) |
Aug 13, 2002 | 3.313 | 3.374 | 3.229 | 3.232 | 39,605,296 | -0.08(-2.44%) |
Aug 12, 2002 | 3.200 | 3.355 | 3.171 | 3.313 | 46,836,552 | +0.30(+10.10%) |
Aug 07, 2002 | 3.054 | 3.099 | 2.931 | 3.009 | 33,846,840 | +0.00(+0.00%) |
Aug 06, 2002 | 2.860 | 3.070 | 2.857 | 3.009 | 41,556,444 | +0.20(+7.13%) |
Aug 05, 2002 | 3.109 | 3.109 | 2.809 | 2.809 | 57,769,920 | -0.29(-9.48%) |
Aug 02, 2002 | 3.093 | 3.132 | 2.948 | 3.103 | 34,946,488 | -0.02(-0.72%) |
Aug 01, 2002 | 3.271 | 3.303 | 3.125 | 3.125 | 57,916,892 | -0.16(-5.01%) |
Jul 31, 2002 | 3.293 | 3.290 | 3.196 | 3.290 | 57,592,628 | +0.06(+1.80%) |
Jul 30, 2002 | 3.093 | 3.258 | 3.051 | 3.232 | 73,056,400 | +0.08(+2.67%) |
Jul 29, 2002 | 2.973 | 3.171 | 2.957 | 3.148 | 60,198,180 | +0.19(+6.56%) |
Jul 26, 2002 | 2.838 | 2.954 | 2.844 | 2.954 | 50,431,916 | +0.12(+4.10%) |
Jul 25, 2002 | 2.899 | 3.006 | 2.760 | 2.838 | 46,262,596 | -0.09(-3.09%) |
Jul 24, 2002 | 2.679 | 2.973 | 2.650 | 2.928 | 78,911,392 | +0.08(+2.95%) |
Jul 23, 2002 | 3.200 | 3.238 | 2.792 | 2.844 | 80,987,856 | -0.23(-7.56%) |
Jul 22, 2002 | 3.190 | 3.206 | 2.967 | 3.077 | 67,621,584 | -0.13(-4.03%) |
Jul 19, 2002 | 3.264 | 3.293 | 3.174 | 3.206 | 53,870,096 | -0.17(-5.07%) |
Jul 17, 2002 | 3.361 | 3.397 | 3.293 | 3.377 | 54,535,332 | +0.00(+0.10%) |
Jul 12, 2002 | 3.313 | 3.406 | 3.264 | 3.374 | 65,232,928 | +0.09(+2.76%) |
Jul 11, 2002 | 3.135 | 3.284 | 3.112 | 3.284 | 47,628,956 | +0.12(+3.89%) |
Jul 10, 2002 | 3.313 | 3.326 | 3.154 | 3.161 | 57,755,688 | -0.07(-2.30%) |
Jul 09, 2002 | 3.313 | 3.358 | 3.225 | 3.235 | 48,071,104 | -0.08(-2.53%) |
Jul 08, 2002 | 3.284 | 3.397 | 3.284 | 3.319 | 39,775,784 | +0.03(+0.78%) |
Jul 05, 2002 | 3.229 | 3.303 | 3.174 | 3.293 | 22,595,706 | +0.18(+5.93%) |
Jul 04, 2002 | 3.054 | 3.167 | 3.006 | 3.109 | 41,581,508 | +0.00(+0.00%) |
Jul 03, 2002 | 3.054 | 3.167 | 3.006 | 3.109 | 41,581,508 | +0.07(+2.34%) |
Jul 02, 2002 | 3.200 | 3.219 | 3.038 | 3.038 | 65,622,168 | -0.20(-6.28%) |