Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,941,333 | -0.14(-3.57%) |
Sep 27, 2002 | 4.143 | 4.180 | 3.993 | 4.005 | 8,231,296 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,716 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.141 | 3.987 | 4.085 | 9,205,873 | +0.03(+0.75%) |
Sep 24, 2002 | 4.012 | 4.112 | 3.914 | 4.055 | 9,849,002 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.258 | 4.025 | 4.070 | 9,483,932 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.414 | 4.243 | 4.280 | 8,415,875 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,882 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,293 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.324 | 4.355 | 13,285,067 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,615,271 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,897 | +0.12(+2.79%) |
Sep 12, 2002 | 4.389 | 4.389 | 4.285 | 4.309 | 8,777,364 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.324 | 4.400 | 6,513,790 | +0.07(+1.60%) |
Sep 10, 2002 | 4.311 | 4.374 | 4.199 | 4.331 | 11,904,786 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,167,112 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,915 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.039 | 3.857 | 3.933 | 12,196,975 | +0.02(+0.50%) |
Sep 04, 2002 | 3.754 | 3.944 | 3.720 | 3.914 | 12,128,680 | +0.16(+4.21%) |
Sep 03, 2002 | 3.912 | 3.927 | 3.717 | 3.756 | 6,212,926 | -0.16(-4.04%) |
Aug 30, 2002 | 3.894 | 3.970 | 3.847 | 3.914 | 5,271,573 | +0.02(+0.64%) |
Aug 29, 2002 | 3.771 | 3.922 | 3.746 | 3.889 | 4,831,353 | +0.09(+2.31%) |
Aug 28, 2002 | 3.881 | 3.893 | 3.725 | 3.801 | 8,663,562 | -0.11(-2.85%) |
Aug 27, 2002 | 4.102 | 4.127 | 3.893 | 3.913 | 7,113,671 | -0.18(-4.42%) |
Aug 26, 2002 | 4.042 | 4.104 | 3.965 | 4.094 | 5,987,952 | +0.08(+2.11%) |
Aug 23, 2002 | 4.065 | 4.111 | 3.985 | 4.009 | 5,849,305 | -0.05(-1.31%) |
Aug 22, 2002 | 4.124 | 4.168 | 4.042 | 4.062 | 5,125,756 | -0.08(-2.01%) |
Aug 21, 2002 | 4.083 | 4.223 | 4.048 | 4.146 | 6,113,253 | +0.13(+3.21%) |
Aug 20, 2002 | 4.107 | 4.134 | 3.912 | 4.017 | 761,203,456 | +0.01(+0.35%) |
Aug 16, 2002 | 3.929 | 4.022 | 3.847 | 4.003 | 7,537,123 | +0.07(+1.71%) |
Aug 15, 2002 | 3.830 | 4.003 | 3.829 | 3.935 | 5,838,858 | +0.12(+3.09%) |
Aug 14, 2002 | 3.713 | 3.817 | 3.620 | 3.817 | 7,127,514 | +0.10(+2.74%) |
Aug 13, 2002 | 3.692 | 3.848 | 3.644 | 3.715 | 7,064,758 | +0.03(+0.70%) |
Aug 12, 2002 | 3.756 | 3.756 | 3.611 | 3.689 | 6,886,491 | +0.02(+0.65%) |
Aug 07, 2002 | 3.698 | 3.714 | 3.451 | 3.666 | 10,985,445 | +0.01(+0.15%) |
Aug 06, 2002 | 3.574 | 3.711 | 3.572 | 3.660 | 10,592,550 | +0.11(+3.11%) |
Aug 05, 2002 | 3.646 | 3.720 | 3.540 | 3.550 | 17,678,174 | -0.15(-4.04%) |
Aug 02, 2002 | 3.791 | 3.791 | 3.451 | 3.699 | 40,355,908 | -0.21(-5.48%) |
Aug 01, 2002 | 4.049 | 4.065 | 3.890 | 3.914 | 14,532,036 | -0.17(-4.06%) |
Jul 31, 2002 | 4.313 | 4.324 | 3.987 | 4.080 | 14,214,422 | -0.27(-6.11%) |
Jul 30, 2002 | 4.426 | 4.463 | 4.248 | 4.345 | 9,878,663 | -0.11(-2.41%) |
Jul 29, 2002 | 4.270 | 4.508 | 4.257 | 4.452 | 8,928,082 | +0.20(+4.63%) |
Jul 26, 2002 | 4.162 | 4.306 | 4.117 | 4.255 | 4,963,327 | +0.10(+2.51%) |
Jul 25, 2002 | 4.199 | 4.245 | 4.080 | 4.151 | 8,786,879 | -0.08(-1.79%) |
Jul 24, 2002 | 3.854 | 4.233 | 3.738 | 4.227 | 10,085,392 | +0.32(+8.06%) |
Jul 23, 2002 | 3.985 | 4.050 | 3.846 | 3.912 | 10,513,615 | -0.08(-2.06%) |
Jul 22, 2002 | 4.013 | 4.179 | 3.885 | 3.994 | 8,364,193 | -0.05(-1.31%) |
Jul 19, 2002 | 4.145 | 4.166 | 4.015 | 4.047 | 8,732,428 | -0.10(-2.48%) |
Jul 17, 2002 | 3.943 | 4.152 | 3.939 | 4.150 | 20,584,240 | +0.13(+3.18%) |
Jul 12, 2002 | 4.271 | 4.301 | 4.022 | 4.022 | 13,490,873 | -0.27(-6.19%) |
Jul 11, 2002 | 4.379 | 4.443 | 4.130 | 4.288 | 8,577,382 | -0.02(-0.50%) |
Jul 10, 2002 | 4.347 | 4.459 | 4.258 | 4.309 | 5,523,524 | -0.04(-0.83%) |
Jul 09, 2002 | 4.356 | 4.522 | 4.336 | 4.345 | 6,773,123 | -0.01(-0.25%) |
Jul 08, 2002 | 4.369 | 4.430 | 4.358 | 4.356 | 4,786,131 | -0.01(-0.30%) |
Jul 05, 2002 | 4.228 | 4.380 | 4.228 | 4.369 | 2,371,839 | +0.15(+3.44%) |
Jul 04, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,819,773 | +0.00(+0.00%) |
Jul 03, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,809,621 | -0.02(-0.36%) |
Jul 02, 2002 | 4.361 | 4.394 | 4.196 | 4.239 | 10,652,049 | -0.11(-2.54%) |