Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.935 | 4.019 | 3.776 | 3.801 | 1,897,697 | -0.20(-5.03%) |
Sep 27, 2002 | 4.548 | 4.657 | 3.986 | 4.003 | 3,025,065 | -0.64(-13.74%) |
Sep 26, 2002 | 4.649 | 4.783 | 4.480 | 4.640 | 3,184,041 | +0.10(+2.22%) |
Sep 25, 2002 | 4.481 | 4.657 | 4.280 | 4.540 | 3,698,983 | +0.39(+9.51%) |
Sep 24, 2002 | 3.751 | 4.238 | 3.667 | 4.145 | 2,143,072 | +0.38(+10.02%) |
Sep 23, 2002 | 3.768 | 3.952 | 3.659 | 3.768 | 1,116,703 | -0.01(-0.22%) |
Sep 20, 2002 | 3.759 | 4.003 | 3.759 | 3.776 | 2,615,232 | +0.19(+5.39%) |
Sep 19, 2002 | 3.818 | 3.852 | 3.549 | 3.583 | 1,155,850 | -0.26(-6.77%) |
Sep 18, 2002 | 3.566 | 3.852 | 3.491 | 3.843 | 2,494,365 | +0.12(+3.15%) |
Sep 17, 2002 | 4.070 | 4.103 | 3.583 | 3.726 | 2,165,834 | -0.13(-3.48%) |
Sep 16, 2002 | 4.363 | 4.405 | 3.860 | 3.860 | 2,146,676 | -0.55(-12.55%) |
Sep 13, 2002 | 4.120 | 4.456 | 4.112 | 4.414 | 1,676,684 | +0.29(+7.13%) |
Sep 12, 2002 | 4.397 | 4.397 | 4.120 | 4.120 | 1,429,350 | -0.34(-7.53%) |
Sep 11, 2002 | 4.582 | 4.825 | 4.321 | 4.456 | 1,898,173 | -0.13(-2.75%) |
Sep 10, 2002 | 4.128 | 4.632 | 4.070 | 4.582 | 3,308,767 | +0.46(+11.20%) |
Sep 09, 2002 | 3.852 | 4.170 | 3.726 | 4.120 | 1,408,853 | +0.29(+7.44%) |
Sep 06, 2002 | 3.575 | 3.969 | 3.575 | 3.835 | 2,691,503 | +0.43(+12.56%) |
Sep 05, 2002 | 3.516 | 3.650 | 3.356 | 3.407 | 1,125,580 | -0.16(-4.47%) |
Sep 04, 2002 | 3.415 | 3.566 | 3.315 | 3.566 | 1,066,960 | +0.21(+6.25%) |
Sep 03, 2002 | 3.440 | 3.440 | 3.273 | 3.356 | 1,319,147 | -0.17(-4.76%) |
Aug 30, 2002 | 3.935 | 3.935 | 3.524 | 3.524 | 1,576,766 | -0.42(-10.64%) |
Aug 29, 2002 | 4.070 | 4.162 | 3.776 | 3.944 | 1,864,015 | -0.18(-4.47%) |
Aug 28, 2002 | 4.238 | 4.263 | 4.070 | 4.128 | 2,365,737 | -0.14(-3.34%) |
Aug 27, 2002 | 4.196 | 4.372 | 4.187 | 4.271 | 2,013,532 | +0.08(+2.00%) |
Aug 26, 2002 | 3.877 | 4.271 | 3.843 | 4.187 | 1,270,125 | +0.31(+8.01%) |
Aug 23, 2002 | 4.280 | 4.280 | 3.356 | 3.877 | 1,173,249 | -0.38(-8.88%) |
Aug 22, 2002 | 4.154 | 4.355 | 4.036 | 4.254 | 1,373,419 | +0.06(+1.40%) |
Aug 21, 2002 | 4.414 | 4.514 | 4.028 | 4.196 | 2,149,865 | -0.09(-2.15%) |
Aug 20, 2002 | 4.229 | 4.414 | 4.053 | 4.288 | 2,293,371 | +0.31(+7.81%) |
Aug 16, 2002 | 3.424 | 4.028 | 3.415 | 3.977 | 2,953,606 | +0.59(+17.33%) |
Aug 15, 2002 | 2.962 | 3.625 | 2.912 | 3.390 | 2,428,800 | +0.44(+14.77%) |
Aug 14, 2002 | 2.811 | 2.979 | 2.702 | 2.954 | 1,063,611 | +0.18(+6.34%) |
Aug 13, 2002 | 2.870 | 2.996 | 2.752 | 2.777 | 1,026,726 | -0.09(-3.22%) |
Aug 12, 2002 | 2.970 | 2.979 | 2.870 | 2.870 | 764,031 | -0.26(-8.31%) |
Aug 07, 2002 | 2.937 | 3.180 | 2.895 | 3.130 | 2,238,171 | +0.28(+9.71%) |
Aug 06, 2002 | 2.777 | 2.954 | 2.777 | 2.853 | 1,123,674 | +0.13(+4.62%) |
Aug 05, 2002 | 2.836 | 2.887 | 2.727 | 2.727 | 925,474 | -0.14(-4.97%) |
Aug 02, 2002 | 2.937 | 2.970 | 2.803 | 2.870 | 2,235,053 | -0.03(-0.87%) |
Aug 01, 2002 | 2.803 | 3.063 | 2.727 | 2.895 | 3,944,836 | +0.46(+18.97%) |
Jul 31, 2002 | 2.643 | 2.643 | 2.425 | 2.433 | 2,117,450 | -0.19(-7.35%) |
Jul 30, 2002 | 2.811 | 2.853 | 2.568 | 2.626 | 2,094,093 | -0.22(-7.67%) |
Jul 29, 2002 | 2.903 | 3.189 | 2.794 | 2.845 | 2,361,515 | -0.05(-1.74%) |
Jul 26, 2002 | 3.038 | 3.105 | 2.660 | 2.895 | 1,996,371 | -0.12(-3.90%) |
Jul 25, 2002 | 2.912 | 3.264 | 2.811 | 3.012 | 1,205,545 | -0.01(-0.28%) |
Jul 24, 2002 | 2.970 | 3.356 | 2.727 | 3.021 | 188,089,376 | +0.04(+1.41%) |
Jul 23, 2002 | 3.466 | 3.516 | 2.962 | 2.979 | 1,615,298 | -0.49(-14.04%) |
Jul 22, 2002 | 3.566 | 3.776 | 3.373 | 3.466 | 1,545,514 | -0.16(-4.40%) |
Jul 19, 2002 | 3.608 | 3.961 | 3.608 | 3.625 | 1,483,693 | -0.60(-14.12%) |
Jul 17, 2002 | 4.288 | 4.489 | 3.935 | 4.221 | 4,197,600 | +0.65(+18.08%) |
Jul 12, 2002 | 3.356 | 3.902 | 3.298 | 3.575 | 3,443,121 | +0.28(+8.40%) |
Jul 11, 2002 | 3.021 | 3.356 | 2.526 | 3.298 | 2,470,915 | +0.31(+10.39%) |
Jul 10, 2002 | 3.566 | 3.684 | 2.979 | 2.987 | 4,839,818 | -0.55(-15.44%) |
Jul 09, 2002 | 4.154 | 4.154 | 3.533 | 3.533 | 2,127,818 | -0.62(-14.95%) |
Jul 08, 2002 | 4.758 | 4.699 | 4.170 | 4.154 | 4,475,628 | -0.60(-12.70%) |
Jul 05, 2002 | 4.582 | 4.783 | 4.582 | 4.758 | 1,399,200 | +0.22(+4.81%) |
Jul 04, 2002 | 4.657 | 4.775 | 4.338 | 4.540 | 2,314,680 | +0.00(+0.00%) |
Jul 03, 2002 | 4.657 | 4.775 | 4.338 | 4.540 | 2,314,680 | -0.14(-3.05%) |
Jul 02, 2002 | 4.783 | 4.800 | 4.456 | 4.682 | 2,821,996 | -0.27(-5.42%) |