Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.961 | 4.046 | 3.801 | 3.826 | 1,885,402 | -0.20(-5.03%) |
Sep 27, 2002 | 4.578 | 4.688 | 4.012 | 4.029 | 3,005,467 | -0.64(-13.74%) |
Sep 26, 2002 | 4.679 | 4.814 | 4.509 | 4.671 | 3,163,413 | +0.10(+2.22%) |
Sep 25, 2002 | 4.510 | 4.688 | 4.307 | 4.569 | 3,675,020 | +0.40(+9.51%) |
Sep 24, 2002 | 3.775 | 4.265 | 3.691 | 4.172 | 2,129,188 | +0.38(+10.02%) |
Sep 23, 2002 | 3.792 | 3.978 | 3.682 | 3.792 | 1,109,469 | -0.01(-0.22%) |
Sep 20, 2002 | 3.784 | 4.029 | 3.784 | 3.801 | 2,598,289 | +0.19(+5.39%) |
Sep 19, 2002 | 3.843 | 3.877 | 3.573 | 3.606 | 1,148,362 | -0.26(-6.77%) |
Sep 18, 2002 | 3.590 | 3.877 | 3.514 | 3.868 | 2,478,206 | +0.12(+3.15%) |
Sep 17, 2002 | 4.096 | 4.130 | 3.606 | 3.750 | 2,151,803 | -0.14(-3.48%) |
Sep 16, 2002 | 4.392 | 4.434 | 3.885 | 3.885 | 2,132,769 | -0.56(-12.55%) |
Sep 13, 2002 | 4.147 | 4.485 | 4.139 | 4.443 | 1,665,821 | +0.30(+7.13%) |
Sep 12, 2002 | 4.426 | 4.426 | 4.147 | 4.147 | 1,420,090 | -0.34(-7.53%) |
Sep 11, 2002 | 4.611 | 4.856 | 4.350 | 4.485 | 1,885,876 | -0.13(-2.75%) |
Sep 10, 2002 | 4.155 | 4.662 | 4.096 | 4.611 | 3,287,332 | +0.46(+11.20%) |
Sep 09, 2002 | 3.877 | 4.198 | 3.750 | 4.147 | 1,399,725 | +0.29(+7.44%) |
Sep 06, 2002 | 3.598 | 3.995 | 3.598 | 3.860 | 2,674,066 | +0.43(+12.56%) |
Sep 05, 2002 | 3.539 | 3.674 | 3.378 | 3.429 | 1,118,288 | -0.16(-4.47%) |
Sep 04, 2002 | 3.438 | 3.590 | 3.336 | 3.590 | 1,060,047 | +0.21(+6.25%) |
Sep 03, 2002 | 3.463 | 3.463 | 3.294 | 3.378 | 1,310,601 | -0.17(-4.76%) |
Aug 30, 2002 | 3.961 | 3.961 | 3.547 | 3.547 | 1,566,551 | -0.42(-10.64%) |
Aug 29, 2002 | 4.096 | 4.189 | 3.801 | 3.970 | 1,851,939 | -0.19(-4.47%) |
Aug 28, 2002 | 4.265 | 4.291 | 4.096 | 4.155 | 2,350,410 | -0.14(-3.34%) |
Aug 27, 2002 | 4.223 | 4.400 | 4.215 | 4.299 | 2,000,487 | +0.08(+2.00%) |
Aug 26, 2002 | 3.902 | 4.299 | 3.868 | 4.215 | 1,261,897 | +0.31(+8.01%) |
Aug 23, 2002 | 4.307 | 4.307 | 3.378 | 3.902 | 1,165,648 | -0.38(-8.88%) |
Aug 22, 2002 | 4.181 | 4.383 | 4.062 | 4.282 | 1,364,521 | +0.06(+1.40%) |
Aug 21, 2002 | 4.443 | 4.544 | 4.054 | 4.223 | 2,135,937 | -0.09(-2.15%) |
Aug 20, 2002 | 4.257 | 4.443 | 4.079 | 4.316 | 2,278,513 | +0.31(+7.81%) |
Aug 16, 2002 | 3.446 | 4.054 | 3.438 | 4.003 | 2,934,471 | +0.59(+17.33%) |
Aug 15, 2002 | 2.981 | 3.649 | 2.931 | 3.412 | 2,413,065 | +0.44(+14.77%) |
Aug 14, 2002 | 2.829 | 2.998 | 2.720 | 2.973 | 1,056,720 | +0.18(+6.34%) |
Aug 13, 2002 | 2.889 | 3.015 | 2.770 | 2.796 | 1,020,074 | -0.09(-3.22%) |
Aug 12, 2002 | 2.990 | 2.998 | 2.889 | 2.889 | 759,081 | -0.26(-8.31%) |
Aug 07, 2002 | 2.956 | 3.201 | 2.914 | 3.150 | 2,223,671 | +0.28(+9.71%) |
Aug 06, 2002 | 2.796 | 2.973 | 2.796 | 2.872 | 1,116,394 | +0.13(+4.62%) |
Aug 05, 2002 | 2.855 | 2.905 | 2.745 | 2.745 | 919,478 | -0.14(-4.97%) |
Aug 02, 2002 | 2.956 | 2.990 | 2.821 | 2.889 | 2,220,573 | -0.03(-0.87%) |
Aug 01, 2002 | 2.821 | 3.083 | 2.745 | 2.914 | 3,919,279 | +0.46(+18.97%) |
Jul 31, 2002 | 2.660 | 2.660 | 2.441 | 2.449 | 2,103,732 | -0.19(-7.35%) |
Jul 30, 2002 | 2.829 | 2.872 | 2.584 | 2.644 | 2,080,527 | -0.22(-7.67%) |
Jul 29, 2002 | 2.922 | 3.209 | 2.812 | 2.863 | 2,346,216 | -0.05(-1.74%) |
Jul 26, 2002 | 3.057 | 3.125 | 2.677 | 2.914 | 1,983,438 | -0.12(-3.90%) |
Jul 25, 2002 | 2.931 | 3.285 | 2.829 | 3.032 | 1,197,735 | -0.01(-0.28%) |
Jul 24, 2002 | 2.990 | 3.378 | 2.745 | 3.041 | 186,870,832 | +0.04(+1.41%) |
Jul 23, 2002 | 3.488 | 3.539 | 2.981 | 2.998 | 1,604,833 | -0.49(-14.04%) |
Jul 22, 2002 | 3.590 | 3.801 | 3.395 | 3.488 | 1,535,502 | -0.16(-4.40%) |
Jul 19, 2002 | 3.632 | 3.986 | 3.632 | 3.649 | 1,474,080 | -0.60(-14.12%) |
Jul 17, 2002 | 4.316 | 4.519 | 3.961 | 4.248 | 4,170,405 | +0.65(+18.08%) |
Jul 12, 2002 | 3.378 | 3.927 | 3.319 | 3.598 | 3,420,815 | +0.28(+8.40%) |
Jul 11, 2002 | 3.041 | 3.378 | 2.542 | 3.319 | 2,454,907 | +0.31(+10.39%) |
Jul 10, 2002 | 3.590 | 3.708 | 2.998 | 3.007 | 4,808,464 | -0.55(-15.44%) |
Jul 09, 2002 | 4.181 | 4.181 | 3.556 | 3.556 | 2,114,033 | -0.62(-14.95%) |
Jul 08, 2002 | 4.789 | 4.730 | 4.198 | 4.181 | 4,446,633 | -0.61(-12.70%) |
Jul 05, 2002 | 4.611 | 4.814 | 4.611 | 4.789 | 1,390,135 | +0.22(+4.81%) |
Jul 04, 2002 | 4.688 | 4.806 | 4.367 | 4.569 | 2,299,684 | +0.00(+0.00%) |
Jul 03, 2002 | 4.688 | 4.806 | 4.367 | 4.569 | 2,299,684 | -0.14(-3.05%) |
Jul 02, 2002 | 4.814 | 4.831 | 4.485 | 4.713 | 2,803,713 | -0.27(-5.42%) |
Jul 01, 2002 | 4.856 | 5.068 | 4.628 | 4.983 | 4,228,540 | +0.30(+6.31%) |
Jun 28, 2002 | 4.772 | 5.008 | 4.586 | 4.688 | 5,947,236 | -0.13(-2.63%) |
Jun 27, 2002 | 4.476 | 5.068 | 4.476 | 4.814 | 6,902,369 | +0.60(+14.23%) |