Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.856 | 3.859 | 3.713 | 3.788 | 3,477,956 | -0.08(-2.08%) |
Sep 27, 2002 | 3.940 | 4.006 | 3.842 | 3.868 | 2,002,230 | -0.13(-3.15%) |
Sep 26, 2002 | 3.891 | 4.018 | 3.865 | 3.994 | 2,049,015 | +0.10(+2.69%) |
Sep 25, 2002 | 3.820 | 3.927 | 3.747 | 3.889 | 2,958,371 | +0.08(+2.11%) |
Sep 24, 2002 | 3.792 | 3.930 | 3.792 | 3.809 | 3,447,661 | -0.05(-1.34%) |
Sep 23, 2002 | 3.832 | 3.882 | 3.744 | 3.861 | 3,000,314 | +0.02(+0.55%) |
Sep 20, 2002 | 3.965 | 3.978 | 3.832 | 3.839 | 3,999,847 | -0.00(-0.04%) |
Sep 19, 2002 | 3.967 | 3.967 | 3.839 | 3.841 | 3,709,908 | -0.17(-4.35%) |
Sep 18, 2002 | 3.926 | 4.059 | 3.888 | 4.015 | 1,652,167 | +0.04(+0.95%) |
Sep 17, 2002 | 4.105 | 4.143 | 3.968 | 3.978 | 1,933,040 | -0.12(-2.93%) |
Sep 16, 2002 | 4.085 | 4.120 | 4.029 | 4.097 | 1,348,993 | +0.00(+0.00%) |
Sep 13, 2002 | 4.028 | 4.116 | 4.026 | 4.097 | 2,023,758 | -0.01(-0.18%) |
Sep 12, 2002 | 4.234 | 4.249 | 4.075 | 4.105 | 4,223,364 | -0.14(-3.19%) |
Sep 11, 2002 | 4.320 | 4.401 | 4.237 | 4.240 | 2,058,228 | -0.05(-1.28%) |
Sep 10, 2002 | 4.361 | 4.361 | 4.231 | 4.295 | 1,494,463 | -0.02(-0.45%) |
Sep 09, 2002 | 4.163 | 4.345 | 4.075 | 4.314 | 126,650,856 | +0.15(+3.61%) |
Sep 06, 2002 | 4.114 | 4.190 | 4.097 | 4.164 | 1,126,151 | +0.11(+2.66%) |
Sep 05, 2002 | 4.069 | 4.082 | 3.996 | 4.056 | 1,737,330 | -0.10(-2.45%) |
Sep 04, 2002 | 4.082 | 4.178 | 4.029 | 4.158 | 1,827,607 | +0.12(+3.01%) |
Sep 03, 2002 | 4.273 | 4.275 | 4.022 | 4.037 | 2,406,705 | -0.26(-5.97%) |
Aug 30, 2002 | 4.258 | 4.381 | 4.243 | 4.293 | 1,170,630 | -0.00(-0.11%) |
Aug 29, 2002 | 4.169 | 4.320 | 4.125 | 4.298 | 1,604,953 | +0.06(+1.51%) |
Aug 28, 2002 | 4.345 | 4.401 | 4.161 | 4.234 | 1,144,622 | -0.15(-3.33%) |
Aug 27, 2002 | 4.342 | 4.459 | 4.340 | 4.380 | 2,484,584 | -0.00(-0.10%) |
Aug 26, 2002 | 4.276 | 4.401 | 4.236 | 4.384 | 927,799 | +0.11(+2.52%) |
Aug 23, 2002 | 4.342 | 4.366 | 4.257 | 4.276 | 881,515 | -0.09(-2.12%) |
Aug 22, 2002 | 4.342 | 4.409 | 4.269 | 4.369 | 2,862,823 | +0.04(+0.84%) |
Aug 21, 2002 | 4.295 | 4.381 | 4.151 | 4.333 | 1,731,281 | +0.05(+1.28%) |
Aug 20, 2002 | 4.348 | 4.358 | 4.260 | 4.278 | 1,995,215 | +0.12(+2.85%) |
Aug 16, 2002 | 4.207 | 4.226 | 4.143 | 4.160 | 1,370,435 | -0.06(-1.33%) |
Aug 15, 2002 | 4.166 | 4.280 | 4.108 | 4.216 | 2,537,040 | +0.02(+0.40%) |
Aug 14, 2002 | 4.020 | 4.199 | 3.958 | 4.199 | 2,376,186 | +0.18(+4.45%) |
Aug 13, 2002 | 4.128 | 4.228 | 4.014 | 4.020 | 1,373,292 | -0.13(-3.04%) |
Aug 12, 2002 | 4.123 | 4.178 | 4.029 | 4.146 | 1,148,107 | +0.30(+7.73%) |
Aug 07, 2002 | 3.824 | 3.944 | 3.757 | 3.849 | 1,410,809 | +0.04(+0.96%) |
Aug 06, 2002 | 3.688 | 3.905 | 3.672 | 3.812 | 1,696,172 | +0.15(+4.10%) |
Aug 05, 2002 | 3.839 | 3.862 | 3.651 | 3.662 | 2,705,610 | -0.23(-5.93%) |
Aug 02, 2002 | 4.029 | 4.041 | 3.856 | 3.893 | 2,977,833 | -0.09(-2.29%) |
Aug 01, 2002 | 4.078 | 4.114 | 3.968 | 3.984 | 2,541,909 | -0.12(-2.89%) |
Jul 31, 2002 | 4.164 | 4.190 | 4.050 | 4.102 | 2,680,293 | -0.05(-1.13%) |
Jul 30, 2002 | 4.119 | 4.211 | 3.976 | 4.149 | 3,060,621 | +0.05(+1.18%) |
Jul 29, 2002 | 3.818 | 4.119 | 3.794 | 4.100 | 2,506,988 | +0.33(+8.69%) |
Jul 26, 2002 | 3.729 | 3.798 | 3.654 | 3.773 | 2,444,605 | +0.04(+1.06%) |
Jul 25, 2002 | 3.776 | 3.839 | 3.663 | 3.733 | 3,275,371 | -0.06(-1.60%) |
Jul 24, 2002 | 3.501 | 3.803 | 3.263 | 3.794 | 4,629,514 | +0.24(+6.66%) |
Jul 23, 2002 | 3.823 | 3.835 | 3.507 | 3.557 | 3,235,791 | -0.18(-4.83%) |
Jul 22, 2002 | 3.759 | 3.870 | 3.738 | 3.738 | 3,500,690 | -0.10(-2.49%) |
Jul 19, 2002 | 4.091 | 4.091 | 3.765 | 3.833 | 6,352,970 | -0.54(-12.29%) |
Jul 17, 2002 | 4.364 | 4.516 | 4.260 | 4.371 | 2,644,709 | -0.10(-2.27%) |
Jul 12, 2002 | 4.465 | 4.560 | 4.415 | 4.472 | 1,578,193 | -0.02(-0.47%) |
Jul 11, 2002 | 4.466 | 4.522 | 4.374 | 4.493 | 1,227,959 | +0.01(+0.14%) |
Jul 10, 2002 | 4.647 | 4.704 | 4.466 | 4.487 | 2,734,986 | -0.06(-1.40%) |
Jul 09, 2002 | 4.829 | 4.829 | 4.551 | 4.551 | 3,204,490 | -0.27(-5.60%) |
Jul 08, 2002 | 4.962 | 4.962 | 4.821 | 4.821 | 1,372,929 | -0.14(-2.84%) |
Jul 05, 2002 | 4.735 | 4.991 | 4.697 | 4.962 | 1,056,631 | +0.26(+5.45%) |
Jul 04, 2002 | 4.751 | 4.806 | 4.621 | 4.706 | 1,509,003 | +0.00(+0.00%) |
Jul 03, 2002 | 4.751 | 4.806 | 4.621 | 4.706 | 1,509,003 | -0.05(-0.99%) |
Jul 02, 2002 | 4.879 | 4.880 | 4.720 | 4.753 | 2,042,755 | -0.11(-2.25%) |