Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.769 | 3.923 | 3.732 | 3.871 | 1,309,348 | +0.06(+1.61%) |
Sep 27, 2002 | 3.902 | 3.959 | 3.794 | 3.810 | 995,925 | -0.10(-2.62%) |
Sep 26, 2002 | 3.857 | 3.953 | 3.857 | 3.912 | 439,378 | +0.10(+2.58%) |
Sep 25, 2002 | 3.697 | 3.822 | 3.677 | 3.814 | 1,095,517 | +0.13(+3.56%) |
Sep 24, 2002 | 3.718 | 3.736 | 3.656 | 3.683 | 751,337 | -0.05(-1.43%) |
Sep 23, 2002 | 3.751 | 3.789 | 3.660 | 3.736 | 934,412 | -0.01(-0.38%) |
Sep 20, 2002 | 3.789 | 3.789 | 3.710 | 3.751 | 1,125,785 | +0.01(+0.27%) |
Sep 19, 2002 | 3.810 | 3.814 | 3.740 | 3.740 | 1,089,659 | -0.09(-2.30%) |
Sep 18, 2002 | 3.794 | 3.851 | 3.757 | 3.828 | 2,078,749 | +0.02(+0.54%) |
Sep 17, 2002 | 3.945 | 3.945 | 3.771 | 3.808 | 741,573 | -0.14(-3.48%) |
Sep 16, 2002 | 3.994 | 3.994 | 3.912 | 3.945 | 1,081,848 | -0.05(-1.23%) |
Sep 13, 2002 | 3.873 | 4.015 | 3.835 | 3.994 | 677,619 | +0.12(+3.12%) |
Sep 12, 2002 | 4.015 | 4.027 | 3.871 | 3.873 | 1,275,174 | -0.16(-4.01%) |
Sep 11, 2002 | 3.974 | 4.086 | 3.974 | 4.035 | 984,208 | +0.11(+2.82%) |
Sep 10, 2002 | 3.974 | 4.066 | 3.851 | 3.925 | 898,773 | -0.02(-0.42%) |
Sep 09, 2002 | 3.912 | 3.966 | 3.869 | 3.941 | 1,278,103 | -0.00(-0.05%) |
Sep 06, 2002 | 3.769 | 3.955 | 3.763 | 3.943 | 2,829,598 | +0.18(+4.68%) |
Sep 05, 2002 | 3.892 | 3.892 | 3.767 | 3.767 | 1,145,313 | -0.12(-3.21%) |
Sep 04, 2002 | 3.820 | 3.910 | 3.753 | 3.892 | 1,195,110 | +0.11(+3.04%) |
Sep 03, 2002 | 3.968 | 3.968 | 3.769 | 3.777 | 1,018,870 | -0.18(-4.65%) |
Aug 30, 2002 | 3.892 | 4.076 | 3.892 | 3.962 | 1,374,278 | +0.07(+1.84%) |
Aug 29, 2002 | 3.912 | 3.935 | 3.830 | 3.890 | 1,911,297 | -0.07(-1.66%) |
Aug 28, 2002 | 4.021 | 4.035 | 3.943 | 3.955 | 1,551,983 | -0.07(-1.78%) |
Aug 27, 2002 | 4.084 | 4.105 | 4.017 | 4.027 | 1,531,478 | -0.01(-0.15%) |
Aug 26, 2002 | 4.015 | 4.035 | 3.892 | 4.033 | 2,288,674 | -0.06(-1.55%) |
Aug 23, 2002 | 4.230 | 4.230 | 4.097 | 4.097 | 2,393,637 | -0.17(-3.89%) |
Aug 22, 2002 | 4.252 | 4.302 | 4.230 | 4.263 | 987,137 | +0.01(+0.24%) |
Aug 21, 2002 | 4.160 | 4.252 | 4.138 | 4.252 | 1,346,451 | +0.10(+2.42%) |
Aug 20, 2002 | 4.134 | 4.230 | 4.113 | 4.152 | 1,243,441 | +0.08(+1.86%) |
Aug 16, 2002 | 4.062 | 4.097 | 3.953 | 4.076 | 805,039 | +0.01(+0.35%) |
Aug 15, 2002 | 4.103 | 4.179 | 4.035 | 4.062 | 788,928 | +0.01(+0.25%) |
Aug 14, 2002 | 3.855 | 4.052 | 3.822 | 4.052 | 780,629 | +0.23(+5.95%) |
Aug 13, 2002 | 3.953 | 4.007 | 3.818 | 3.824 | 633,681 | -0.13(-3.26%) |
Aug 12, 2002 | 3.841 | 3.957 | 3.841 | 3.953 | 617,082 | +0.01(+0.36%) |
Aug 07, 2002 | 3.832 | 3.953 | 3.771 | 3.939 | 1,309,836 | +0.16(+4.34%) |
Aug 06, 2002 | 3.687 | 3.796 | 3.644 | 3.775 | 1,080,871 | +0.23(+6.53%) |
Aug 05, 2002 | 3.687 | 3.800 | 3.525 | 3.544 | 439,378 | -0.10(-2.81%) |
Aug 02, 2002 | 3.667 | 3.791 | 3.593 | 3.646 | 471,599 | -0.01(-0.22%) |
Aug 01, 2002 | 3.789 | 3.841 | 3.654 | 3.654 | 785,999 | -0.14(-3.57%) |
Jul 31, 2002 | 3.732 | 3.830 | 3.732 | 3.789 | 1,004,712 | +0.06(+1.59%) |
Jul 30, 2002 | 3.677 | 3.892 | 3.652 | 3.730 | 1,116,510 | +0.05(+1.45%) |
Jul 29, 2002 | 3.548 | 3.716 | 3.548 | 3.677 | 773,794 | +0.13(+3.70%) |
Jul 26, 2002 | 3.503 | 3.554 | 3.472 | 3.546 | 569,727 | +0.02(+0.64%) |
Jul 25, 2002 | 3.370 | 3.564 | 3.361 | 3.523 | 1,133,108 | +0.18(+5.52%) |
Jul 24, 2002 | 3.116 | 3.339 | 2.995 | 3.339 | 1,373,790 | +0.22(+7.17%) |
Jul 23, 2002 | 3.288 | 3.318 | 3.079 | 3.116 | 1,527,573 | -0.17(-5.23%) |
Jul 22, 2002 | 3.359 | 3.406 | 3.214 | 3.288 | 1,313,742 | -0.06(-1.83%) |
Jul 19, 2002 | 3.626 | 3.638 | 3.331 | 3.349 | 1,830,744 | -0.42(-11.04%) |
Jul 17, 2002 | 3.785 | 3.851 | 3.669 | 3.765 | 1,270,292 | -0.07(-1.76%) |
Jul 12, 2002 | 3.953 | 3.953 | 3.767 | 3.832 | 1,323,994 | -0.09(-2.20%) |
Jul 11, 2002 | 3.984 | 4.015 | 3.892 | 3.918 | 1,492,422 | -0.06(-1.44%) |
Jul 10, 2002 | 4.158 | 4.240 | 3.976 | 3.976 | 824,567 | -0.16(-3.91%) |
Jul 09, 2002 | 4.175 | 4.175 | 4.138 | 4.138 | 681,036 | -0.04(-0.88%) |
Jul 08, 2002 | 4.291 | 4.291 | 4.175 | 4.175 | 1,090,635 | -0.12(-2.72%) |
Jul 05, 2002 | 4.209 | 4.322 | 4.209 | 4.291 | 418,874 | +0.08(+2.00%) |
Jul 04, 2002 | 4.271 | 4.302 | 4.138 | 4.207 | 8,250,555 | +0.00(+0.00%) |
Jul 03, 2002 | 4.271 | 4.302 | 4.138 | 4.207 | 682,013 | -0.06(-1.49%) |
Jul 02, 2002 | 4.435 | 4.453 | 4.261 | 4.271 | 558,010 | -0.16(-3.70%) |