Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.567 | 3.614 | 3.332 | 3.351 | 20,604,156 | -0.06(-1.65%) |
Sep 27, 2002 | 3.332 | 3.520 | 3.210 | 3.407 | 24,801,692 | +0.23(+7.08%) |
Sep 26, 2002 | 3.285 | 3.285 | 3.126 | 3.182 | 1,089,442 | -0.24(-7.12%) |
Sep 25, 2002 | 3.633 | 3.633 | 3.304 | 3.426 | 26,410,394 | -0.23(-6.41%) |
Sep 24, 2002 | 3.726 | 3.820 | 3.614 | 3.661 | 1,029,675 | +0.04(+1.04%) |
Sep 23, 2002 | 3.783 | 3.886 | 3.614 | 3.623 | 857,086 | -0.15(-3.98%) |
Sep 20, 2002 | 3.980 | 3.980 | 3.773 | 3.773 | 853,676 | -0.17(-4.29%) |
Sep 19, 2002 | 4.017 | 4.130 | 3.942 | 3.942 | 606,512 | -0.03(-0.71%) |
Sep 18, 2002 | 3.989 | 4.111 | 3.924 | 3.970 | 605,553 | +0.06(+1.44%) |
Sep 17, 2002 | 3.867 | 3.999 | 3.783 | 3.914 | 34,389,976 | -0.19(-4.58%) |
Sep 16, 2002 | 4.177 | 4.177 | 4.036 | 4.102 | 446,707 | -0.08(-1.80%) |
Sep 13, 2002 | 4.130 | 4.177 | 3.989 | 4.177 | 570,502 | +0.02(+0.45%) |
Sep 12, 2002 | 4.074 | 4.168 | 4.008 | 4.158 | 747,779 | +0.18(+4.48%) |
Sep 11, 2002 | 3.576 | 4.017 | 2.835 | 3.980 | 528,420 | +0.20(+5.21%) |
Sep 10, 2002 | 3.755 | 3.886 | 3.717 | 3.783 | 945,937 | -0.23(-5.84%) |
Sep 09, 2002 | 4.083 | 4.130 | 3.886 | 4.017 | 319,609 | +0.09(+2.39%) |
Sep 06, 2002 | 3.989 | 4.055 | 3.520 | 3.924 | 850,693 | +0.03(+0.72%) |
Sep 05, 2002 | 3.811 | 3.942 | 3.783 | 3.895 | 843,129 | +0.18(+4.80%) |
Sep 04, 2002 | 3.745 | 3.792 | 3.576 | 3.717 | 616,100 | -0.08(-1.98%) |
Sep 03, 2002 | 3.736 | 3.848 | 3.670 | 3.792 | 989,510 | +0.13(+3.59%) |
Aug 30, 2002 | 3.614 | 3.661 | 3.539 | 3.661 | 784,108 | +0.09(+2.63%) |
Aug 29, 2002 | 3.567 | 3.576 | 3.435 | 3.567 | 619,083 | +0.19(+5.56%) |
Aug 28, 2002 | 3.473 | 3.511 | 3.304 | 3.379 | 609,175 | +0.00(+0.00%) |
Aug 27, 2002 | 3.088 | 3.435 | 3.079 | 3.379 | 959,041 | +0.26(+8.43%) |
Aug 26, 2002 | 2.929 | 3.135 | 2.929 | 3.116 | 596,284 | +0.20(+6.75%) |
Aug 23, 2002 | 2.929 | 2.966 | 2.863 | 2.919 | 663,083 | -0.07(-2.20%) |
Aug 22, 2002 | 3.013 | 3.126 | 2.863 | 2.985 | 775,692 | -0.12(-3.93%) |
Aug 21, 2002 | 3.098 | 3.163 | 2.957 | 3.107 | 802,752 | -0.06(-1.78%) |
Aug 20, 2002 | 3.051 | 3.220 | 3.051 | 3.163 | 398,020 | -0.19(-5.60%) |
Aug 16, 2002 | 3.332 | 3.407 | 3.285 | 3.351 | 401,109 | +0.07(+2.00%) |
Aug 15, 2002 | 3.191 | 3.379 | 3.144 | 3.285 | 427,637 | +0.01(+0.29%) |
Aug 14, 2002 | 3.454 | 3.548 | 3.032 | 3.276 | 1,073,035 | -0.08(-2.51%) |
Aug 13, 2002 | 3.426 | 3.529 | 3.304 | 3.360 | 371,705 | -0.11(-3.24%) |
Aug 12, 2002 | 3.567 | 3.670 | 3.323 | 3.473 | 661,058 | -0.07(-1.86%) |
Aug 07, 2002 | 3.651 | 3.745 | 3.473 | 3.539 | 951,051 | +0.12(+3.57%) |
Aug 06, 2002 | 3.004 | 3.445 | 2.985 | 3.417 | 785,386 | +0.18(+5.51%) |
Aug 05, 2002 | 3.661 | 3.698 | 3.098 | 3.238 | 1,464,450 | -0.24(-7.01%) |
Aug 02, 2002 | 3.266 | 3.567 | 3.098 | 3.482 | 1,411,288 | +0.45(+14.86%) |
Aug 01, 2002 | 2.440 | 3.144 | 2.412 | 3.032 | 1,592,294 | +0.12(+4.19%) |
Jul 31, 2002 | 2.976 | 3.191 | 2.694 | 2.910 | 1,568,430 | +0.03(+0.98%) |
Jul 30, 2002 | 2.741 | 2.994 | 2.741 | 2.882 | 1,126,197 | +0.20(+7.34%) |
Jul 29, 2002 | 2.112 | 2.685 | 2.103 | 2.685 | 1,328,723 | +0.40(+17.70%) |
Jul 26, 2002 | 2.628 | 2.656 | 2.065 | 2.281 | 2,592,565 | -0.54(-19.00%) |
Jul 25, 2002 | 3.060 | 3.079 | 2.628 | 2.816 | 1,201,092 | -0.25(-8.26%) |
Jul 24, 2002 | 2.459 | 3.088 | 2.440 | 3.069 | 3,039,166 | +0.13(+4.47%) |
Jul 23, 2002 | 3.802 | 3.848 | 2.816 | 2.938 | 4,078,110 | -1.38(-31.96%) |
Jul 19, 2002 | 4.318 | 4.327 | 4.083 | 4.318 | 1,284,936 | +0.01(+0.22%) |
Jul 17, 2002 | 4.290 | 4.318 | 4.130 | 4.308 | 987,167 | +0.03(+0.66%) |
Jul 12, 2002 | 4.139 | 4.383 | 4.130 | 4.280 | 234,380 | +0.05(+1.11%) |
Jul 11, 2002 | 4.374 | 4.505 | 4.139 | 4.233 | 1,246,263 | -0.14(-3.22%) |
Jul 10, 2002 | 4.449 | 4.459 | 4.177 | 4.374 | 1,454,116 | +0.05(+1.08%) |
Jul 09, 2002 | 3.895 | 4.327 | 3.895 | 4.327 | 2,089,500 | +0.43(+11.08%) |
Jul 08, 2002 | 3.858 | 3.895 | 3.858 | 3.895 | 888,194 | +0.08(+2.22%) |
Jul 05, 2002 | 3.839 | 3.858 | 3.764 | 3.811 | 530,125 | -0.12(-3.10%) |
Jul 04, 2002 | 4.158 | 4.205 | 3.830 | 3.933 | 1,209,828 | +0.00(+0.00%) |
Jul 03, 2002 | 4.158 | 4.205 | 3.830 | 3.933 | 1,209,828 | -0.23(-5.63%) |
Jul 02, 2002 | 4.308 | 4.412 | 4.130 | 4.168 | 1,561,398 | -0.06(-1.33%) |