Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,940,765 | -0.14(-3.57%) |
Sep 27, 2002 | 4.144 | 4.181 | 3.993 | 4.005 | 8,230,905 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,499 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.142 | 3.988 | 4.085 | 9,205,436 | +0.03(+0.75%) |
Sep 24, 2002 | 4.013 | 4.112 | 3.914 | 4.055 | 9,848,534 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.259 | 4.026 | 4.070 | 9,483,482 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.415 | 4.243 | 4.280 | 8,415,476 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,555 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,009 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.325 | 4.355 | 13,284,436 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,614,957 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,595 | +0.12(+2.79%) |
Sep 12, 2002 | 4.390 | 4.390 | 4.286 | 4.309 | 8,776,947 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.325 | 4.401 | 6,513,480 | +0.07(+1.60%) |
Sep 10, 2002 | 4.312 | 4.374 | 4.199 | 4.331 | 11,904,220 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,166,676 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,437 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.040 | 3.858 | 3.933 | 12,196,395 | +0.02(+0.50%) |
Sep 04, 2002 | 3.755 | 3.944 | 3.720 | 3.914 | 12,128,104 | +0.16(+4.21%) |
Sep 03, 2002 | 3.912 | 3.927 | 3.717 | 3.756 | 6,212,631 | -0.16(-4.04%) |
Aug 30, 2002 | 3.894 | 3.970 | 3.847 | 3.914 | 5,271,323 | +0.02(+0.64%) |
Aug 29, 2002 | 3.771 | 3.923 | 3.746 | 3.889 | 4,831,123 | +0.09(+2.31%) |
Aug 28, 2002 | 3.881 | 3.893 | 3.725 | 3.801 | 8,663,150 | -0.11(-2.85%) |
Aug 27, 2002 | 4.103 | 4.127 | 3.893 | 3.913 | 7,113,333 | -0.18(-4.42%) |
Aug 26, 2002 | 4.042 | 4.105 | 3.965 | 4.094 | 5,987,667 | +0.08(+2.11%) |
Aug 23, 2002 | 4.066 | 4.111 | 3.985 | 4.009 | 5,849,028 | -0.05(-1.31%) |
Aug 22, 2002 | 4.124 | 4.169 | 4.042 | 4.062 | 5,125,513 | -0.08(-2.01%) |
Aug 21, 2002 | 4.083 | 4.223 | 4.048 | 4.146 | 6,112,963 | +0.13(+3.21%) |
Aug 20, 2002 | 4.107 | 4.134 | 3.912 | 4.017 | 761,167,296 | +0.01(+0.35%) |
Aug 16, 2002 | 3.929 | 4.022 | 3.847 | 4.003 | 7,536,765 | +0.07(+1.71%) |
Aug 15, 2002 | 3.831 | 4.003 | 3.829 | 3.936 | 5,838,581 | +0.12(+3.09%) |
Aug 14, 2002 | 3.713 | 3.818 | 3.620 | 3.818 | 7,127,176 | +0.10(+2.74%) |
Aug 13, 2002 | 3.692 | 3.848 | 3.644 | 3.716 | 7,064,422 | +0.03(+0.70%) |
Aug 12, 2002 | 3.756 | 3.756 | 3.612 | 3.690 | 6,886,164 | +0.02(+0.65%) |
Aug 07, 2002 | 3.698 | 3.715 | 3.451 | 3.666 | 10,984,923 | +0.01(+0.15%) |
Aug 06, 2002 | 3.574 | 3.711 | 3.573 | 3.660 | 10,592,047 | +0.11(+3.11%) |
Aug 05, 2002 | 3.646 | 3.720 | 3.540 | 3.550 | 17,677,334 | -0.15(-4.04%) |
Aug 02, 2002 | 3.792 | 3.792 | 3.451 | 3.699 | 40,353,992 | -0.21(-5.48%) |
Aug 01, 2002 | 4.049 | 4.066 | 3.890 | 3.914 | 14,531,346 | -0.17(-4.06%) |
Jul 31, 2002 | 4.313 | 4.325 | 3.988 | 4.080 | 14,213,747 | -0.27(-6.11%) |
Jul 30, 2002 | 4.426 | 4.463 | 4.248 | 4.345 | 9,878,194 | -0.11(-2.41%) |
Jul 29, 2002 | 4.270 | 4.508 | 4.257 | 4.453 | 8,927,658 | +0.20(+4.63%) |
Jul 26, 2002 | 4.162 | 4.306 | 4.118 | 4.255 | 4,963,091 | +0.10(+2.51%) |
Jul 25, 2002 | 4.199 | 4.246 | 4.080 | 4.151 | 8,786,462 | -0.08(-1.79%) |
Jul 24, 2002 | 3.854 | 4.234 | 3.738 | 4.227 | 10,084,913 | +0.32(+8.06%) |
Jul 23, 2002 | 3.985 | 4.050 | 3.846 | 3.912 | 10,513,115 | -0.08(-2.06%) |
Jul 22, 2002 | 4.014 | 4.179 | 3.885 | 3.994 | 8,363,796 | -0.05(-1.31%) |
Jul 19, 2002 | 4.145 | 4.166 | 4.015 | 4.047 | 8,732,013 | -0.10(-2.48%) |
Jul 17, 2002 | 3.943 | 4.152 | 3.939 | 4.150 | 20,583,262 | +0.13(+3.18%) |
Jul 12, 2002 | 4.272 | 4.301 | 4.022 | 4.022 | 13,490,232 | -0.27(-6.19%) |
Jul 11, 2002 | 4.379 | 4.443 | 4.131 | 4.288 | 8,576,975 | -0.02(-0.50%) |
Jul 10, 2002 | 4.347 | 4.459 | 4.259 | 4.309 | 5,523,261 | -0.04(-0.83%) |
Jul 09, 2002 | 4.356 | 4.522 | 4.337 | 4.345 | 6,772,801 | -0.01(-0.25%) |
Jul 08, 2002 | 4.369 | 4.430 | 4.358 | 4.356 | 4,785,904 | -0.01(-0.30%) |
Jul 05, 2002 | 4.228 | 4.380 | 4.228 | 4.369 | 2,371,726 | +0.15(+3.44%) |
Jul 04, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,819,496 | +0.00(+0.00%) |
Jul 03, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,809,345 | -0.02(-0.36%) |
Jul 02, 2002 | 4.361 | 4.394 | 4.196 | 4.239 | 10,651,543 | -0.11(-2.54%) |