Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.962 | 3.972 | 3.764 | 3.852 | 11,971,156 | -0.14(-3.57%) |
Sep 27, 2002 | 4.133 | 4.170 | 3.983 | 3.995 | 8,251,854 | -0.14(-3.37%) |
Sep 26, 2002 | 4.103 | 4.205 | 4.058 | 4.134 | 4,563,084 | +0.06(+1.46%) |
Sep 25, 2002 | 4.048 | 4.131 | 3.978 | 4.075 | 9,228,865 | +0.03(+0.75%) |
Sep 24, 2002 | 4.002 | 4.102 | 3.904 | 4.045 | 9,873,599 | -0.02(-0.37%) |
Sep 23, 2002 | 4.242 | 4.248 | 4.015 | 4.060 | 9,507,618 | -0.21(-4.91%) |
Sep 20, 2002 | 4.372 | 4.403 | 4.233 | 4.269 | 8,436,894 | -0.04(-0.88%) |
Sep 19, 2002 | 4.415 | 4.437 | 4.259 | 4.307 | 6,889,044 | -0.13(-2.97%) |
Sep 18, 2002 | 4.334 | 4.517 | 4.307 | 4.439 | 5,989,214 | +0.10(+2.19%) |
Sep 17, 2002 | 4.561 | 4.603 | 4.314 | 4.344 | 13,318,247 | -0.19(-4.24%) |
Sep 16, 2002 | 4.388 | 4.562 | 4.387 | 4.536 | 6,631,793 | +0.12(+2.67%) |
Sep 13, 2002 | 4.291 | 4.437 | 4.252 | 4.419 | 6,361,745 | +0.12(+2.79%) |
Sep 12, 2002 | 4.379 | 4.379 | 4.275 | 4.299 | 8,799,286 | -0.09(-2.07%) |
Sep 11, 2002 | 4.333 | 4.437 | 4.314 | 4.389 | 6,530,058 | +0.07(+1.60%) |
Sep 10, 2002 | 4.301 | 4.363 | 4.188 | 4.320 | 11,934,518 | +0.03(+0.60%) |
Sep 09, 2002 | 4.187 | 4.322 | 4.134 | 4.294 | 9,190,007 | +0.10(+2.27%) |
Sep 06, 2002 | 3.957 | 4.215 | 3.956 | 4.199 | 10,078,022 | +0.28(+7.02%) |
Sep 05, 2002 | 3.932 | 4.029 | 3.848 | 3.923 | 12,227,436 | +0.02(+0.50%) |
Sep 04, 2002 | 3.745 | 3.934 | 3.711 | 3.904 | 12,158,972 | +0.16(+4.21%) |
Sep 03, 2002 | 3.902 | 3.917 | 3.707 | 3.746 | 6,228,443 | -0.16(-4.04%) |
Aug 30, 2002 | 3.885 | 3.960 | 3.837 | 3.904 | 5,284,739 | +0.02(+0.64%) |
Aug 29, 2002 | 3.761 | 3.913 | 3.736 | 3.879 | 4,843,419 | +0.09(+2.31%) |
Aug 28, 2002 | 3.872 | 3.883 | 3.716 | 3.792 | 8,685,199 | -0.11(-2.85%) |
Aug 27, 2002 | 4.092 | 4.117 | 3.883 | 3.903 | 7,131,437 | -0.18(-4.42%) |
Aug 26, 2002 | 4.032 | 4.094 | 3.955 | 4.083 | 6,002,907 | +0.08(+2.11%) |
Aug 23, 2002 | 4.055 | 4.101 | 3.975 | 3.999 | 5,863,914 | -0.05(-1.31%) |
Aug 22, 2002 | 4.114 | 4.158 | 4.032 | 4.052 | 5,138,558 | -0.08(-2.01%) |
Aug 21, 2002 | 4.073 | 4.212 | 4.038 | 4.135 | 6,128,521 | +0.13(+3.21%) |
Aug 20, 2002 | 4.096 | 4.123 | 3.902 | 4.007 | 763,104,512 | +0.01(+0.35%) |
Aug 16, 2002 | 3.919 | 4.012 | 3.837 | 3.993 | 7,555,947 | +0.07(+1.71%) |
Aug 15, 2002 | 3.821 | 3.993 | 3.820 | 3.926 | 5,853,441 | +0.12(+3.09%) |
Aug 14, 2002 | 3.704 | 3.808 | 3.611 | 3.808 | 7,145,315 | +0.10(+2.74%) |
Aug 13, 2002 | 3.682 | 3.838 | 3.635 | 3.706 | 7,082,402 | +0.03(+0.70%) |
Aug 12, 2002 | 3.746 | 3.746 | 3.602 | 3.680 | 6,903,690 | +0.02(+0.65%) |
Aug 07, 2002 | 3.689 | 3.705 | 3.442 | 3.657 | 11,012,881 | +0.01(+0.15%) |
Aug 06, 2002 | 3.565 | 3.702 | 3.564 | 3.651 | 10,619,005 | +0.11(+3.11%) |
Aug 05, 2002 | 3.637 | 3.711 | 3.531 | 3.541 | 17,722,326 | -0.15(-4.04%) |
Aug 02, 2002 | 3.782 | 3.782 | 3.442 | 3.690 | 40,456,696 | -0.21(-5.48%) |
Aug 01, 2002 | 4.039 | 4.055 | 3.880 | 3.904 | 14,568,330 | -0.17(-4.06%) |
Jul 31, 2002 | 4.302 | 4.314 | 3.978 | 4.069 | 14,249,923 | -0.26(-6.11%) |
Jul 30, 2002 | 4.415 | 4.452 | 4.237 | 4.334 | 9,903,335 | -0.11(-2.41%) |
Jul 29, 2002 | 4.260 | 4.496 | 4.247 | 4.441 | 8,950,380 | +0.20(+4.63%) |
Jul 26, 2002 | 4.152 | 4.295 | 4.107 | 4.244 | 4,975,723 | +0.10(+2.51%) |
Jul 25, 2002 | 4.188 | 4.235 | 4.069 | 4.141 | 8,808,824 | -0.08(-1.79%) |
Jul 24, 2002 | 3.845 | 4.223 | 3.729 | 4.216 | 10,110,580 | +0.31(+8.06%) |
Jul 23, 2002 | 3.975 | 4.040 | 3.836 | 3.902 | 10,539,873 | -0.08(-2.06%) |
Jul 22, 2002 | 4.003 | 4.169 | 3.875 | 3.984 | 8,385,083 | -0.05(-1.31%) |
Jul 19, 2002 | 4.134 | 4.156 | 4.005 | 4.037 | 8,754,238 | -0.10(-2.48%) |
Jul 17, 2002 | 3.933 | 4.142 | 3.929 | 4.140 | 20,635,650 | +0.13(+3.18%) |
Jul 12, 2002 | 4.261 | 4.290 | 4.012 | 4.012 | 13,524,566 | -0.26(-6.19%) |
Jul 11, 2002 | 4.368 | 4.431 | 4.120 | 4.277 | 8,598,804 | -0.02(-0.50%) |
Jul 10, 2002 | 4.336 | 4.448 | 4.248 | 4.298 | 5,537,319 | -0.04(-0.83%) |
Jul 09, 2002 | 4.345 | 4.510 | 4.326 | 4.334 | 6,790,039 | -0.01(-0.25%) |
Jul 08, 2002 | 4.358 | 4.419 | 4.347 | 4.345 | 4,798,084 | -0.01(-0.30%) |
Jul 05, 2002 | 4.217 | 4.369 | 4.217 | 4.358 | 2,377,762 | +0.14(+3.44%) |
Jul 04, 2002 | 4.241 | 4.293 | 4.153 | 4.213 | 5,834,308 | +0.00(+0.00%) |
Jul 03, 2002 | 4.241 | 4.293 | 4.153 | 4.213 | 5,824,131 | -0.02(-0.36%) |
Jul 02, 2002 | 4.350 | 4.383 | 4.185 | 4.228 | 10,678,653 | -0.11(-2.54%) |