Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.858 | 3.861 | 3.716 | 3.790 | 3,475,972 | -0.08(-2.08%) |
Sep 27, 2002 | 3.942 | 4.009 | 3.845 | 3.870 | 2,001,088 | -0.13(-3.15%) |
Sep 26, 2002 | 3.893 | 4.021 | 3.867 | 3.996 | 2,047,847 | +0.10(+2.69%) |
Sep 25, 2002 | 3.822 | 3.930 | 3.749 | 3.892 | 2,956,684 | +0.08(+2.11%) |
Sep 24, 2002 | 3.795 | 3.933 | 3.795 | 3.811 | 3,445,694 | -0.05(-1.34%) |
Sep 23, 2002 | 3.834 | 3.884 | 3.746 | 3.863 | 2,998,602 | +0.02(+0.55%) |
Sep 20, 2002 | 3.968 | 3.980 | 3.834 | 3.842 | 3,997,566 | -0.00(-0.04%) |
Sep 19, 2002 | 3.969 | 3.969 | 3.842 | 3.843 | 3,707,791 | -0.17(-4.35%) |
Sep 18, 2002 | 3.928 | 4.062 | 3.890 | 4.018 | 1,651,225 | +0.04(+0.95%) |
Sep 17, 2002 | 4.107 | 4.145 | 3.971 | 3.980 | 1,931,937 | -0.12(-2.93%) |
Sep 16, 2002 | 4.088 | 4.123 | 4.031 | 4.100 | 1,348,223 | +0.00(+0.00%) |
Sep 13, 2002 | 4.030 | 4.118 | 4.028 | 4.100 | 2,022,603 | -0.01(-0.19%) |
Sep 12, 2002 | 4.236 | 4.252 | 4.077 | 4.107 | 4,220,955 | -0.14(-3.19%) |
Sep 11, 2002 | 4.323 | 4.403 | 4.239 | 4.242 | 2,057,053 | -0.05(-1.28%) |
Sep 10, 2002 | 4.364 | 4.364 | 4.233 | 4.297 | 1,493,611 | -0.02(-0.45%) |
Sep 09, 2002 | 4.165 | 4.347 | 4.077 | 4.317 | 126,578,608 | +0.15(+3.61%) |
Sep 06, 2002 | 4.116 | 4.192 | 4.100 | 4.167 | 1,125,509 | +0.11(+2.66%) |
Sep 05, 2002 | 4.071 | 4.085 | 3.998 | 4.059 | 1,736,339 | -0.10(-2.45%) |
Sep 04, 2002 | 4.085 | 4.180 | 4.032 | 4.160 | 1,826,564 | +0.12(+3.01%) |
Sep 03, 2002 | 4.276 | 4.277 | 4.024 | 4.039 | 2,405,332 | -0.26(-5.97%) |
Aug 30, 2002 | 4.261 | 4.384 | 4.246 | 4.296 | 1,169,963 | -0.00(-0.11%) |
Aug 29, 2002 | 4.171 | 4.323 | 4.127 | 4.300 | 1,604,038 | +0.06(+1.51%) |
Aug 28, 2002 | 4.347 | 4.403 | 4.164 | 4.236 | 1,143,969 | -0.15(-3.33%) |
Aug 27, 2002 | 4.344 | 4.461 | 4.343 | 4.382 | 2,483,166 | -0.00(-0.10%) |
Aug 26, 2002 | 4.279 | 4.403 | 4.238 | 4.387 | 927,270 | +0.11(+2.52%) |
Aug 23, 2002 | 4.344 | 4.369 | 4.259 | 4.279 | 881,012 | -0.09(-2.12%) |
Aug 22, 2002 | 4.344 | 4.411 | 4.271 | 4.372 | 2,861,190 | +0.04(+0.84%) |
Aug 21, 2002 | 4.297 | 4.384 | 4.153 | 4.335 | 1,730,294 | +0.05(+1.28%) |
Aug 20, 2002 | 4.350 | 4.361 | 4.262 | 4.280 | 1,994,077 | +0.12(+2.85%) |
Aug 16, 2002 | 4.209 | 4.229 | 4.145 | 4.162 | 1,369,653 | -0.06(-1.33%) |
Aug 15, 2002 | 4.168 | 4.282 | 4.110 | 4.218 | 2,535,592 | +0.02(+0.40%) |
Aug 14, 2002 | 4.022 | 4.201 | 3.960 | 4.201 | 2,374,830 | +0.18(+4.45%) |
Aug 13, 2002 | 4.130 | 4.230 | 4.016 | 4.022 | 1,372,508 | -0.13(-3.04%) |
Aug 12, 2002 | 4.126 | 4.180 | 4.031 | 4.148 | 1,147,452 | +0.30(+7.73%) |
Aug 07, 2002 | 3.826 | 3.946 | 3.759 | 3.851 | 1,410,004 | +0.04(+0.96%) |
Aug 06, 2002 | 3.690 | 3.907 | 3.675 | 3.814 | 1,695,205 | +0.15(+4.10%) |
Aug 05, 2002 | 3.842 | 3.864 | 3.653 | 3.664 | 2,704,066 | -0.23(-5.93%) |
Aug 02, 2002 | 4.031 | 4.044 | 3.858 | 3.895 | 2,976,135 | -0.09(-2.29%) |
Aug 01, 2002 | 4.080 | 4.116 | 3.971 | 3.986 | 2,540,459 | -0.12(-2.89%) |
Jul 31, 2002 | 4.167 | 4.192 | 4.053 | 4.104 | 2,678,764 | -0.05(-1.13%) |
Jul 30, 2002 | 4.121 | 4.214 | 3.978 | 4.151 | 3,058,875 | +0.05(+1.18%) |
Jul 29, 2002 | 3.820 | 4.121 | 3.796 | 4.103 | 2,505,558 | +0.33(+8.69%) |
Jul 26, 2002 | 3.731 | 3.801 | 3.656 | 3.775 | 2,443,210 | +0.04(+1.06%) |
Jul 25, 2002 | 3.778 | 3.842 | 3.665 | 3.735 | 3,273,502 | -0.06(-1.60%) |
Jul 24, 2002 | 3.503 | 3.805 | 3.265 | 3.796 | 4,626,873 | +0.24(+6.66%) |
Jul 23, 2002 | 3.825 | 3.837 | 3.509 | 3.559 | 3,233,945 | -0.18(-4.83%) |
Jul 22, 2002 | 3.761 | 3.872 | 3.740 | 3.740 | 3,498,693 | -0.10(-2.49%) |
Jul 19, 2002 | 4.094 | 4.094 | 3.767 | 3.836 | 6,349,346 | -0.54(-12.29%) |
Jul 17, 2002 | 4.367 | 4.519 | 4.262 | 4.373 | 2,643,201 | -0.10(-2.27%) |
Jul 12, 2002 | 4.467 | 4.563 | 4.417 | 4.475 | 1,577,293 | -0.02(-0.47%) |
Jul 11, 2002 | 4.469 | 4.525 | 4.376 | 4.496 | 1,227,259 | +0.01(+0.14%) |
Jul 10, 2002 | 4.649 | 4.707 | 4.469 | 4.490 | 2,733,426 | -0.06(-1.40%) |
Jul 09, 2002 | 4.832 | 4.832 | 4.554 | 4.554 | 3,202,662 | -0.27(-5.60%) |
Jul 08, 2002 | 4.965 | 4.965 | 4.824 | 4.824 | 1,372,146 | -0.14(-2.84%) |
Jul 05, 2002 | 4.737 | 4.994 | 4.700 | 4.965 | 1,056,029 | +0.26(+5.45%) |
Jul 04, 2002 | 4.754 | 4.809 | 4.623 | 4.709 | 1,508,142 | +0.00(+0.00%) |
Jul 03, 2002 | 4.754 | 4.809 | 4.623 | 4.709 | 1,508,142 | -0.05(-0.99%) |
Jul 02, 2002 | 4.882 | 4.883 | 4.722 | 4.756 | 2,041,590 | -0.11(-2.25%) |