Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.991 | 4.076 | 3.830 | 3.855 | 1,871,124 | -0.20(-5.03%) |
Sep 27, 2002 | 4.613 | 4.723 | 4.042 | 4.059 | 2,982,707 | -0.65(-13.74%) |
Sep 26, 2002 | 4.715 | 4.851 | 4.544 | 4.706 | 3,139,456 | +0.10(+2.22%) |
Sep 25, 2002 | 4.545 | 4.723 | 4.340 | 4.604 | 3,647,189 | +0.40(+9.51%) |
Sep 24, 2002 | 3.804 | 4.298 | 3.719 | 4.204 | 2,113,064 | +0.38(+10.02%) |
Sep 23, 2002 | 3.821 | 4.008 | 3.711 | 3.821 | 1,101,067 | -0.01(-0.22%) |
Sep 20, 2002 | 3.813 | 4.059 | 3.813 | 3.830 | 2,578,612 | +0.20(+5.39%) |
Sep 19, 2002 | 3.872 | 3.906 | 3.600 | 3.634 | 1,139,665 | -0.26(-6.77%) |
Sep 18, 2002 | 3.617 | 3.906 | 3.540 | 3.898 | 2,459,438 | +0.12(+3.15%) |
Sep 17, 2002 | 4.128 | 4.162 | 3.634 | 3.779 | 2,135,507 | -0.14(-3.48%) |
Sep 16, 2002 | 4.425 | 4.468 | 3.915 | 3.915 | 2,116,617 | -0.56(-12.55%) |
Sep 13, 2002 | 4.179 | 4.519 | 4.170 | 4.476 | 1,653,206 | +0.30(+7.13%) |
Sep 12, 2002 | 4.459 | 4.459 | 4.179 | 4.179 | 1,409,336 | -0.34(-7.53%) |
Sep 11, 2002 | 4.647 | 4.893 | 4.383 | 4.519 | 1,871,594 | -0.13(-2.75%) |
Sep 10, 2002 | 4.187 | 4.698 | 4.128 | 4.647 | 3,262,437 | +0.47(+11.20%) |
Sep 09, 2002 | 3.906 | 4.230 | 3.779 | 4.179 | 1,389,125 | +0.29(+7.44%) |
Sep 06, 2002 | 3.625 | 4.025 | 3.625 | 3.889 | 2,653,816 | +0.43(+12.56%) |
Sep 05, 2002 | 3.566 | 3.702 | 3.404 | 3.455 | 1,109,819 | -0.16(-4.47%) |
Sep 04, 2002 | 3.464 | 3.617 | 3.362 | 3.617 | 1,052,020 | +0.21(+6.25%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.319 | 3.404 | 1,300,676 | -0.17(-4.76%) |
Aug 30, 2002 | 3.991 | 3.991 | 3.574 | 3.574 | 1,554,687 | -0.43(-10.64%) |
Aug 29, 2002 | 4.128 | 4.221 | 3.830 | 4.000 | 1,837,914 | -0.19(-4.47%) |
Aug 28, 2002 | 4.298 | 4.323 | 4.128 | 4.187 | 2,332,611 | -0.14(-3.34%) |
Aug 27, 2002 | 4.255 | 4.434 | 4.247 | 4.332 | 1,985,338 | +0.09(+2.00%) |
Aug 26, 2002 | 3.932 | 4.332 | 3.898 | 4.247 | 1,252,341 | +0.31(+8.01%) |
Aug 23, 2002 | 4.340 | 4.340 | 3.404 | 3.932 | 1,156,821 | -0.38(-8.88%) |
Aug 22, 2002 | 4.213 | 4.417 | 4.093 | 4.315 | 1,354,188 | +0.06(+1.40%) |
Aug 21, 2002 | 4.476 | 4.579 | 4.085 | 4.255 | 2,119,761 | -0.09(-2.15%) |
Aug 20, 2002 | 4.289 | 4.476 | 4.111 | 4.349 | 2,261,258 | +0.31(+7.81%) |
Aug 16, 2002 | 3.472 | 4.085 | 3.464 | 4.034 | 2,912,248 | +0.60(+17.33%) |
Aug 15, 2002 | 3.004 | 3.676 | 2.953 | 3.438 | 2,394,791 | +0.44(+14.77%) |
Aug 14, 2002 | 2.851 | 3.021 | 2.740 | 2.996 | 1,048,718 | +0.18(+6.34%) |
Aug 13, 2002 | 2.911 | 3.038 | 2.791 | 2.817 | 1,012,349 | -0.09(-3.22%) |
Aug 12, 2002 | 3.013 | 3.021 | 2.911 | 2.911 | 753,333 | -0.26(-8.31%) |
Aug 07, 2002 | 2.979 | 3.225 | 2.936 | 3.174 | 2,206,832 | +0.28(+9.71%) |
Aug 06, 2002 | 2.817 | 2.996 | 2.817 | 2.894 | 1,107,939 | +0.13(+4.62%) |
Aug 05, 2002 | 2.877 | 2.928 | 2.766 | 2.766 | 912,515 | -0.14(-4.97%) |
Aug 02, 2002 | 2.979 | 3.013 | 2.842 | 2.911 | 2,203,756 | -0.03(-0.87%) |
Aug 01, 2002 | 2.842 | 3.106 | 2.766 | 2.936 | 3,889,598 | +0.47(+18.97%) |
Jul 31, 2002 | 2.681 | 2.681 | 2.459 | 2.468 | 2,087,800 | -0.20(-7.35%) |
Jul 30, 2002 | 2.851 | 2.894 | 2.604 | 2.664 | 2,064,771 | -0.22(-7.67%) |
Jul 29, 2002 | 2.945 | 3.234 | 2.834 | 2.885 | 2,328,448 | -0.05(-1.74%) |
Jul 26, 2002 | 3.081 | 3.149 | 2.698 | 2.936 | 1,968,417 | -0.12(-3.90%) |
Jul 25, 2002 | 2.953 | 3.311 | 2.851 | 3.055 | 1,188,664 | -0.01(-0.28%) |
Jul 24, 2002 | 3.013 | 3.404 | 2.766 | 3.064 | 185,455,664 | +0.04(+1.41%) |
Jul 23, 2002 | 3.515 | 3.566 | 3.004 | 3.021 | 1,592,680 | -0.49(-14.04%) |
Jul 22, 2002 | 3.617 | 3.830 | 3.421 | 3.515 | 1,523,873 | -0.16(-4.40%) |
Jul 19, 2002 | 3.659 | 4.017 | 3.659 | 3.676 | 1,462,917 | -0.60(-14.12%) |
Jul 17, 2002 | 4.349 | 4.553 | 3.991 | 4.281 | 4,138,823 | +0.66(+18.08%) |
Jul 12, 2002 | 3.404 | 3.957 | 3.345 | 3.625 | 3,394,909 | +0.28(+8.40%) |
Jul 11, 2002 | 3.064 | 3.404 | 2.562 | 3.345 | 2,436,316 | +0.31(+10.39%) |
Jul 10, 2002 | 3.617 | 3.736 | 3.021 | 3.030 | 4,772,049 | -0.55(-15.44%) |
Jul 09, 2002 | 4.213 | 4.213 | 3.583 | 3.583 | 2,098,023 | -0.63(-14.95%) |
Jul 08, 2002 | 4.825 | 4.766 | 4.230 | 4.213 | 4,412,959 | -0.61(-12.70%) |
Jul 05, 2002 | 4.647 | 4.851 | 4.647 | 4.825 | 1,379,607 | +0.22(+4.81%) |
Jul 04, 2002 | 4.723 | 4.842 | 4.400 | 4.604 | 2,282,269 | +0.00(+0.00%) |
Jul 03, 2002 | 4.723 | 4.842 | 4.400 | 4.604 | 2,282,269 | -0.14(-3.05%) |
Jul 02, 2002 | 4.851 | 4.868 | 4.519 | 4.749 | 2,782,481 | -0.27(-5.42%) |