Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.725 | 3.876 | 3.688 | 3.826 | 1,324,968 | +0.06(+1.61%) |
Sep 27, 2002 | 3.856 | 3.913 | 3.749 | 3.765 | 1,007,806 | -0.10(-2.62%) |
Sep 26, 2002 | 3.812 | 3.907 | 3.812 | 3.866 | 444,620 | +0.10(+2.58%) |
Sep 25, 2002 | 3.654 | 3.777 | 3.633 | 3.769 | 1,108,587 | +0.13(+3.56%) |
Sep 24, 2002 | 3.674 | 3.692 | 3.613 | 3.640 | 760,300 | -0.05(-1.43%) |
Sep 23, 2002 | 3.706 | 3.745 | 3.617 | 3.692 | 945,559 | -0.01(-0.38%) |
Sep 20, 2002 | 3.745 | 3.745 | 3.666 | 3.706 | 1,139,216 | +0.01(+0.27%) |
Sep 19, 2002 | 3.765 | 3.769 | 3.696 | 3.696 | 1,102,658 | -0.09(-2.30%) |
Sep 18, 2002 | 3.749 | 3.805 | 3.712 | 3.783 | 2,103,548 | +0.02(+0.54%) |
Sep 17, 2002 | 3.899 | 3.899 | 3.727 | 3.763 | 750,420 | -0.14(-3.48%) |
Sep 16, 2002 | 3.947 | 3.947 | 3.866 | 3.899 | 1,094,754 | -0.05(-1.23%) |
Sep 13, 2002 | 3.828 | 3.967 | 3.789 | 3.947 | 685,703 | +0.12(+3.12%) |
Sep 12, 2002 | 3.967 | 3.980 | 3.826 | 3.828 | 1,290,387 | -0.16(-4.01%) |
Sep 11, 2002 | 3.927 | 4.038 | 3.927 | 3.988 | 995,949 | +0.11(+2.82%) |
Sep 10, 2002 | 3.927 | 4.018 | 3.805 | 3.878 | 909,495 | -0.02(-0.42%) |
Sep 09, 2002 | 3.866 | 3.919 | 3.824 | 3.895 | 1,293,351 | -0.00(-0.05%) |
Sep 06, 2002 | 3.725 | 3.909 | 3.718 | 3.897 | 2,863,355 | +0.17(+4.68%) |
Sep 05, 2002 | 3.846 | 3.846 | 3.723 | 3.723 | 1,158,977 | -0.12(-3.21%) |
Sep 04, 2002 | 3.775 | 3.864 | 3.708 | 3.846 | 1,209,367 | +0.11(+3.04%) |
Sep 03, 2002 | 3.921 | 3.921 | 3.725 | 3.733 | 1,031,025 | -0.18(-4.65%) |
Aug 30, 2002 | 3.846 | 4.028 | 3.846 | 3.915 | 1,390,673 | +0.07(+1.84%) |
Aug 29, 2002 | 3.866 | 3.888 | 3.785 | 3.844 | 1,934,098 | -0.06(-1.66%) |
Aug 28, 2002 | 3.974 | 3.988 | 3.897 | 3.909 | 1,570,498 | -0.07(-1.78%) |
Aug 27, 2002 | 4.036 | 4.056 | 3.969 | 3.980 | 1,549,749 | -0.01(-0.15%) |
Aug 26, 2002 | 3.967 | 3.988 | 3.846 | 3.986 | 2,315,978 | -0.06(-1.55%) |
Aug 23, 2002 | 4.180 | 4.180 | 4.048 | 4.048 | 2,422,193 | -0.16(-3.89%) |
Aug 22, 2002 | 4.202 | 4.251 | 4.180 | 4.212 | 998,913 | +0.01(+0.24%) |
Aug 21, 2002 | 4.111 | 4.202 | 4.089 | 4.202 | 1,362,514 | +0.10(+2.42%) |
Aug 20, 2002 | 4.085 | 4.180 | 4.065 | 4.103 | 1,258,275 | +0.07(+1.86%) |
Aug 16, 2002 | 4.014 | 4.048 | 3.907 | 4.028 | 814,643 | +0.01(+0.35%) |
Aug 15, 2002 | 4.054 | 4.129 | 3.988 | 4.014 | 798,340 | +0.01(+0.25%) |
Aug 14, 2002 | 3.810 | 4.004 | 3.777 | 4.004 | 789,942 | +0.22(+5.95%) |
Aug 13, 2002 | 3.907 | 3.959 | 3.773 | 3.779 | 641,241 | -0.13(-3.26%) |
Aug 12, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 624,444 | +0.01(+0.36%) |
Aug 07, 2002 | 3.787 | 3.907 | 3.727 | 3.893 | 1,325,462 | +0.16(+4.34%) |
Aug 06, 2002 | 3.644 | 3.751 | 3.601 | 3.731 | 1,093,766 | +0.23(+6.53%) |
Aug 05, 2002 | 3.644 | 3.755 | 3.484 | 3.502 | 444,620 | -0.10(-2.81%) |
Aug 02, 2002 | 3.623 | 3.747 | 3.550 | 3.603 | 477,225 | -0.01(-0.22%) |
Aug 01, 2002 | 3.745 | 3.795 | 3.611 | 3.611 | 795,376 | -0.13(-3.57%) |
Jul 31, 2002 | 3.688 | 3.785 | 3.688 | 3.745 | 1,016,698 | +0.06(+1.59%) |
Jul 30, 2002 | 3.633 | 3.846 | 3.609 | 3.686 | 1,129,829 | +0.05(+1.45%) |
Jul 29, 2002 | 3.506 | 3.672 | 3.506 | 3.633 | 783,026 | +0.13(+3.70%) |
Jul 26, 2002 | 3.461 | 3.512 | 3.431 | 3.504 | 576,524 | +0.02(+0.64%) |
Jul 25, 2002 | 3.330 | 3.522 | 3.322 | 3.482 | 1,146,626 | +0.18(+5.52%) |
Jul 24, 2002 | 3.079 | 3.299 | 2.959 | 3.299 | 1,390,179 | +0.22(+7.17%) |
Jul 23, 2002 | 3.249 | 3.279 | 3.042 | 3.079 | 1,545,797 | -0.17(-5.23%) |
Jul 22, 2002 | 3.320 | 3.366 | 3.176 | 3.249 | 1,329,415 | -0.06(-1.83%) |
Jul 19, 2002 | 3.583 | 3.595 | 3.291 | 3.310 | 1,852,585 | -0.41(-11.04%) |
Jul 17, 2002 | 3.741 | 3.805 | 3.625 | 3.720 | 1,285,447 | -0.07(-1.76%) |
Jul 12, 2002 | 3.907 | 3.907 | 3.723 | 3.787 | 1,339,789 | -0.09(-2.20%) |
Jul 11, 2002 | 3.937 | 3.967 | 3.846 | 3.872 | 1,510,227 | -0.06(-1.44%) |
Jul 10, 2002 | 4.109 | 4.190 | 3.929 | 3.929 | 834,404 | -0.16(-3.91%) |
Jul 09, 2002 | 4.125 | 4.125 | 4.089 | 4.089 | 689,161 | -0.04(-0.88%) |
Jul 08, 2002 | 4.241 | 4.241 | 4.125 | 4.125 | 1,103,646 | -0.12(-2.72%) |
Jul 05, 2002 | 4.160 | 4.271 | 4.160 | 4.241 | 423,871 | +0.08(+2.00%) |
Jul 04, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 8,348,983 | +0.00(+0.00%) |
Jul 03, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 690,149 | -0.06(-1.49%) |
Jul 02, 2002 | 4.382 | 4.401 | 4.210 | 4.220 | 564,667 | -0.16(-3.70%) |