Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.990 | 4.075 | 3.828 | 3.854 | 1,871,708 | -0.20(-5.03%) |
Sep 27, 2002 | 4.611 | 4.722 | 4.041 | 4.058 | 2,983,637 | -0.65(-13.74%) |
Sep 26, 2002 | 4.713 | 4.849 | 4.542 | 4.705 | 3,140,436 | +0.10(+2.22%) |
Sep 25, 2002 | 4.543 | 4.722 | 4.339 | 4.603 | 3,648,326 | +0.40(+9.51%) |
Sep 24, 2002 | 3.803 | 4.296 | 3.718 | 4.203 | 2,113,723 | +0.38(+10.02%) |
Sep 23, 2002 | 3.820 | 4.007 | 3.709 | 3.820 | 1,101,410 | -0.01(-0.22%) |
Sep 20, 2002 | 3.811 | 4.058 | 3.811 | 3.828 | 2,579,417 | +0.20(+5.39%) |
Sep 19, 2002 | 3.871 | 3.905 | 3.599 | 3.633 | 1,140,021 | -0.26(-6.77%) |
Sep 18, 2002 | 3.616 | 3.905 | 3.539 | 3.897 | 2,460,205 | +0.12(+3.15%) |
Sep 17, 2002 | 4.126 | 4.160 | 3.633 | 3.777 | 2,136,173 | -0.14(-3.48%) |
Sep 16, 2002 | 4.424 | 4.467 | 3.914 | 3.914 | 2,117,277 | -0.56(-12.55%) |
Sep 13, 2002 | 4.177 | 4.518 | 4.169 | 4.475 | 1,653,722 | +0.30(+7.13%) |
Sep 12, 2002 | 4.458 | 4.458 | 4.177 | 4.177 | 1,409,775 | -0.34(-7.53%) |
Sep 11, 2002 | 4.645 | 4.892 | 4.381 | 4.518 | 1,872,178 | -0.13(-2.75%) |
Sep 10, 2002 | 4.186 | 4.696 | 4.126 | 4.645 | 3,263,454 | +0.47(+11.20%) |
Sep 09, 2002 | 3.905 | 4.228 | 3.777 | 4.177 | 1,389,558 | +0.29(+7.44%) |
Sep 06, 2002 | 3.624 | 4.024 | 3.624 | 3.888 | 2,654,644 | +0.43(+12.56%) |
Sep 05, 2002 | 3.565 | 3.701 | 3.403 | 3.454 | 1,110,166 | -0.16(-4.47%) |
Sep 04, 2002 | 3.463 | 3.616 | 3.361 | 3.616 | 1,052,348 | +0.21(+6.25%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.318 | 3.403 | 1,301,081 | -0.17(-4.76%) |
Aug 30, 2002 | 3.990 | 3.990 | 3.573 | 3.573 | 1,555,172 | -0.43(-10.64%) |
Aug 29, 2002 | 4.126 | 4.220 | 3.828 | 3.999 | 1,838,488 | -0.19(-4.47%) |
Aug 28, 2002 | 4.296 | 4.322 | 4.126 | 4.186 | 2,333,338 | -0.14(-3.34%) |
Aug 27, 2002 | 4.254 | 4.433 | 4.245 | 4.330 | 1,985,957 | +0.09(+2.00%) |
Aug 26, 2002 | 3.931 | 4.330 | 3.897 | 4.245 | 1,252,731 | +0.31(+8.01%) |
Aug 23, 2002 | 4.339 | 4.339 | 3.403 | 3.931 | 1,157,182 | -0.38(-8.88%) |
Aug 22, 2002 | 4.211 | 4.416 | 4.092 | 4.313 | 1,354,610 | +0.06(+1.40%) |
Aug 21, 2002 | 4.475 | 4.577 | 4.084 | 4.254 | 2,120,423 | -0.09(-2.15%) |
Aug 20, 2002 | 4.288 | 4.475 | 4.109 | 4.347 | 2,261,963 | +0.31(+7.81%) |
Aug 16, 2002 | 3.471 | 4.084 | 3.463 | 4.033 | 2,913,157 | +0.60(+17.33%) |
Aug 15, 2002 | 3.003 | 3.675 | 2.952 | 3.437 | 2,395,538 | +0.44(+14.77%) |
Aug 14, 2002 | 2.850 | 3.020 | 2.739 | 2.995 | 1,049,045 | +0.18(+6.34%) |
Aug 13, 2002 | 2.910 | 3.037 | 2.791 | 2.816 | 1,012,665 | -0.09(-3.22%) |
Aug 12, 2002 | 3.012 | 3.020 | 2.910 | 2.910 | 753,568 | -0.26(-8.31%) |
Aug 07, 2002 | 2.978 | 3.224 | 2.935 | 3.173 | 2,207,520 | +0.28(+9.71%) |
Aug 06, 2002 | 2.816 | 2.995 | 2.816 | 2.893 | 1,108,285 | +0.13(+4.62%) |
Aug 05, 2002 | 2.876 | 2.927 | 2.765 | 2.765 | 912,799 | -0.14(-4.97%) |
Aug 02, 2002 | 2.978 | 3.012 | 2.842 | 2.910 | 2,204,444 | -0.03(-0.87%) |
Aug 01, 2002 | 2.842 | 3.105 | 2.765 | 2.935 | 3,890,812 | +0.47(+18.97%) |
Jul 31, 2002 | 2.680 | 2.680 | 2.459 | 2.467 | 2,088,452 | -0.20(-7.35%) |
Jul 30, 2002 | 2.850 | 2.893 | 2.603 | 2.663 | 2,065,415 | -0.22(-7.67%) |
Jul 29, 2002 | 2.944 | 3.233 | 2.833 | 2.884 | 2,329,174 | -0.05(-1.74%) |
Jul 26, 2002 | 3.080 | 3.148 | 2.697 | 2.935 | 1,969,031 | -0.12(-3.90%) |
Jul 25, 2002 | 2.952 | 3.310 | 2.850 | 3.054 | 1,189,035 | -0.01(-0.28%) |
Jul 24, 2002 | 3.012 | 3.403 | 2.765 | 3.063 | 185,513,520 | +0.04(+1.41%) |
Jul 23, 2002 | 3.514 | 3.565 | 3.003 | 3.020 | 1,593,177 | -0.49(-14.04%) |
Jul 22, 2002 | 3.616 | 3.828 | 3.420 | 3.514 | 1,524,349 | -0.16(-4.40%) |
Jul 19, 2002 | 3.658 | 4.016 | 3.658 | 3.675 | 1,463,374 | -0.60(-14.12%) |
Jul 17, 2002 | 4.347 | 4.552 | 3.990 | 4.279 | 4,140,114 | +0.66(+18.07%) |
Jul 12, 2002 | 3.403 | 3.956 | 3.344 | 3.624 | 3,395,968 | +0.28(+8.40%) |
Jul 11, 2002 | 3.063 | 3.403 | 2.561 | 3.344 | 2,437,076 | +0.31(+10.39%) |
Jul 10, 2002 | 3.616 | 3.735 | 3.020 | 3.029 | 4,773,538 | -0.55(-15.44%) |
Jul 09, 2002 | 4.211 | 4.211 | 3.582 | 3.582 | 2,098,678 | -0.63(-14.95%) |
Jul 08, 2002 | 4.824 | 4.764 | 4.228 | 4.211 | 4,414,335 | -0.61(-12.70%) |
Jul 05, 2002 | 4.645 | 4.849 | 4.645 | 4.824 | 1,380,038 | +0.22(+4.81%) |
Jul 04, 2002 | 4.722 | 4.841 | 4.399 | 4.603 | 2,282,981 | +0.00(+0.00%) |
Jul 03, 2002 | 4.722 | 4.841 | 4.399 | 4.603 | 2,282,981 | -0.14(-3.05%) |
Jul 02, 2002 | 4.849 | 4.866 | 4.518 | 4.747 | 2,783,349 | -0.27(-5.42%) |