Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.789 | 3.861 | 3.695 | 3.861 | 1,242,188 | +0.06(+1.46%) |
Sep 27, 2002 | 3.880 | 3.926 | 3.806 | 3.806 | 2,349,115 | -0.09(-2.38%) |
Sep 26, 2002 | 3.735 | 3.947 | 3.735 | 3.898 | 2,732,490 | +0.19(+5.09%) |
Sep 25, 2002 | 3.722 | 3.771 | 3.650 | 3.709 | 2,921,747 | -0.00(-0.10%) |
Sep 24, 2002 | 3.750 | 3.787 | 3.706 | 3.713 | 3,589,144 | -0.08(-2.20%) |
Sep 23, 2002 | 3.778 | 3.815 | 3.739 | 3.797 | 2,188,476 | -0.02(-0.44%) |
Sep 20, 2002 | 3.871 | 3.871 | 3.769 | 3.813 | 4,993,321 | -0.05(-1.39%) |
Sep 19, 2002 | 4.056 | 4.056 | 3.867 | 3.867 | 2,623,417 | -0.22(-5.43%) |
Sep 18, 2002 | 4.074 | 4.089 | 4.047 | 4.089 | 1,508,660 | -0.01(-0.36%) |
Sep 17, 2002 | 4.167 | 4.198 | 4.093 | 4.104 | 1,717,897 | -0.04(-0.98%) |
Sep 16, 2002 | 4.126 | 4.167 | 4.104 | 4.145 | 2,458,188 | +0.02(+0.45%) |
Sep 13, 2002 | 4.202 | 4.210 | 4.111 | 4.126 | 2,025,946 | -0.08(-1.81%) |
Sep 12, 2002 | 4.213 | 4.267 | 4.195 | 4.202 | 2,094,522 | -0.03(-0.70%) |
Sep 11, 2002 | 4.306 | 4.324 | 4.217 | 4.232 | 1,844,518 | -0.04(-0.82%) |
Sep 10, 2002 | 4.189 | 4.269 | 4.165 | 4.267 | 2,798,096 | +0.08(+1.90%) |
Sep 09, 2002 | 4.160 | 4.215 | 4.152 | 4.187 | 1,714,117 | +0.03(+0.62%) |
Sep 06, 2002 | 4.232 | 4.261 | 4.158 | 4.161 | 1,339,651 | -0.04(-1.06%) |
Sep 05, 2002 | 4.278 | 4.278 | 4.185 | 4.206 | 1,177,932 | -0.10(-2.32%) |
Sep 04, 2002 | 4.260 | 4.315 | 4.243 | 4.306 | 1,209,520 | +0.04(+0.87%) |
Sep 03, 2002 | 4.363 | 4.380 | 4.261 | 4.269 | 698,174 | -0.09(-2.12%) |
Aug 30, 2002 | 4.382 | 4.460 | 4.354 | 4.361 | 1,178,202 | -0.02(-0.38%) |
Aug 29, 2002 | 4.278 | 4.389 | 4.204 | 4.378 | 6,398,579 | +0.04(+0.98%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.317 | 4.335 | 1,408,767 | -0.04(-0.85%) |
Aug 27, 2002 | 4.463 | 4.487 | 4.371 | 4.373 | 1,385,818 | -0.08(-1.83%) |
Aug 26, 2002 | 4.380 | 4.485 | 4.374 | 4.454 | 813,726 | +0.07(+1.69%) |
Aug 23, 2002 | 4.445 | 4.500 | 4.378 | 4.380 | 652,547 | -0.13(-2.87%) |
Aug 22, 2002 | 4.491 | 4.547 | 4.463 | 4.510 | 1,215,460 | -0.01(-0.20%) |
Aug 21, 2002 | 4.556 | 4.565 | 4.515 | 4.519 | 1,119,886 | -0.01(-0.20%) |
Aug 20, 2002 | 4.547 | 4.574 | 4.489 | 4.528 | 592,611 | +0.03(+0.62%) |
Aug 16, 2002 | 4.361 | 4.578 | 4.352 | 4.500 | 1,227,339 | +0.14(+3.18%) |
Aug 15, 2002 | 4.315 | 4.371 | 4.297 | 4.361 | 2,885,570 | +0.06(+1.46%) |
Aug 14, 2002 | 4.306 | 4.334 | 4.241 | 4.298 | 2,180,646 | -0.02(-0.43%) |
Aug 13, 2002 | 4.300 | 4.339 | 4.260 | 4.317 | 778,358 | -0.03(-0.68%) |
Aug 12, 2002 | 4.287 | 4.367 | 4.287 | 4.347 | 1,761,634 | -0.17(-3.81%) |
Aug 07, 2002 | 4.356 | 4.537 | 4.356 | 4.519 | 2,925,527 | +0.14(+3.30%) |
Aug 06, 2002 | 4.093 | 4.374 | 4.093 | 4.374 | 2,129,350 | +0.28(+6.88%) |
Aug 05, 2002 | 4.235 | 4.248 | 4.093 | 4.093 | 602,330 | -0.14(-3.41%) |
Aug 02, 2002 | 4.269 | 4.287 | 4.143 | 4.237 | 1,040,511 | -0.06(-1.34%) |
Aug 01, 2002 | 4.491 | 4.491 | 4.269 | 4.295 | 1,864,227 | -0.20(-4.37%) |
Jul 31, 2002 | 4.584 | 4.600 | 4.428 | 4.491 | 1,518,380 | -0.13(-2.81%) |
Jul 30, 2002 | 4.787 | 4.806 | 4.571 | 4.621 | 1,375,289 | -0.26(-5.42%) |
Jul 29, 2002 | 4.537 | 4.886 | 4.537 | 4.886 | 1,840,198 | +0.39(+8.56%) |
Jul 26, 2002 | 4.445 | 4.500 | 4.417 | 4.500 | 900,660 | +0.03(+0.70%) |
Jul 25, 2002 | 4.491 | 4.578 | 4.454 | 4.469 | 1,688,468 | -0.11(-2.43%) |
Jul 24, 2002 | 4.341 | 4.584 | 4.297 | 4.580 | 2,915,538 | +0.16(+3.56%) |
Jul 23, 2002 | 4.519 | 4.602 | 4.417 | 4.423 | 1,812,390 | -0.11(-2.53%) |
Jul 22, 2002 | 4.626 | 4.656 | 4.528 | 4.537 | 2,594,529 | -0.12(-2.51%) |
Jul 19, 2002 | 4.741 | 4.748 | 4.658 | 4.654 | 843,424 | -0.16(-3.27%) |
Jul 17, 2002 | 4.676 | 4.811 | 4.663 | 4.811 | 762,429 | -0.06(-1.18%) |
Jul 12, 2002 | 4.889 | 4.954 | 4.845 | 4.869 | 770,799 | -0.02(-0.49%) |
Jul 11, 2002 | 4.824 | 4.908 | 4.750 | 4.893 | 1,223,289 | +0.07(+1.42%) |
Jul 10, 2002 | 4.941 | 5.000 | 4.810 | 4.824 | 866,912 | -0.10(-2.07%) |
Jul 09, 2002 | 5.010 | 5.010 | 4.926 | 4.926 | 941,698 | -0.06(-1.15%) |
Jul 08, 2002 | 4.908 | 4.984 | 4.908 | 4.984 | 2,628,277 | +0.09(+1.85%) |
Jul 05, 2002 | 4.769 | 4.913 | 4.769 | 4.893 | 956,007 | +0.12(+2.60%) |
Jul 04, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 2,699,822 | +0.00(+0.00%) |
Jul 03, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 1,586,145 | +0.09(+1.86%) |
Jul 02, 2002 | 4.769 | 4.784 | 4.676 | 4.682 | 1,268,916 | -0.09(-1.90%) |