Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.051 | 4.055 | 3.901 | 3.980 | 3,310,358 | -0.08(-2.08%) |
Sep 27, 2002 | 4.139 | 4.209 | 4.037 | 4.064 | 1,905,745 | -0.13(-3.15%) |
Sep 26, 2002 | 4.088 | 4.222 | 4.061 | 4.196 | 1,950,276 | +0.11(+2.69%) |
Sep 25, 2002 | 4.013 | 4.126 | 3.937 | 4.086 | 2,815,811 | +0.08(+2.11%) |
Sep 24, 2002 | 3.984 | 4.129 | 3.984 | 4.002 | 3,281,522 | -0.05(-1.34%) |
Sep 23, 2002 | 4.026 | 4.078 | 3.933 | 4.056 | 2,855,732 | +0.02(+0.55%) |
Sep 20, 2002 | 4.166 | 4.179 | 4.026 | 4.034 | 3,807,100 | -0.00(-0.04%) |
Sep 19, 2002 | 4.168 | 4.168 | 4.034 | 4.035 | 3,531,132 | -0.18(-4.35%) |
Sep 18, 2002 | 4.125 | 4.265 | 4.085 | 4.219 | 1,572,551 | +0.04(+0.95%) |
Sep 17, 2002 | 4.313 | 4.353 | 4.169 | 4.179 | 1,839,889 | -0.13(-2.93%) |
Sep 16, 2002 | 4.292 | 4.329 | 4.233 | 4.305 | 1,283,986 | +0.00(+0.00%) |
Sep 13, 2002 | 4.232 | 4.324 | 4.230 | 4.305 | 1,926,235 | -0.01(-0.18%) |
Sep 12, 2002 | 4.448 | 4.464 | 4.281 | 4.313 | 4,019,846 | -0.14(-3.19%) |
Sep 11, 2002 | 4.539 | 4.624 | 4.452 | 4.455 | 1,959,044 | -0.06(-1.28%) |
Sep 10, 2002 | 4.582 | 4.582 | 4.445 | 4.512 | 1,422,447 | -0.02(-0.45%) |
Sep 09, 2002 | 4.373 | 4.565 | 4.281 | 4.533 | 120,547,720 | +0.16(+3.61%) |
Sep 06, 2002 | 4.322 | 4.402 | 4.305 | 4.375 | 1,071,883 | +0.11(+2.66%) |
Sep 05, 2002 | 4.275 | 4.289 | 4.198 | 4.262 | 1,653,611 | -0.11(-2.45%) |
Sep 04, 2002 | 4.289 | 4.389 | 4.233 | 4.369 | 1,739,537 | +0.13(+3.01%) |
Sep 03, 2002 | 4.490 | 4.491 | 4.225 | 4.241 | 2,290,729 | -0.27(-5.97%) |
Aug 30, 2002 | 4.474 | 4.603 | 4.458 | 4.511 | 1,114,219 | -0.00(-0.11%) |
Aug 29, 2002 | 4.380 | 4.539 | 4.334 | 4.515 | 1,527,613 | +0.07(+1.51%) |
Aug 28, 2002 | 4.565 | 4.624 | 4.372 | 4.448 | 1,089,464 | -0.15(-3.33%) |
Aug 27, 2002 | 4.562 | 4.684 | 4.560 | 4.601 | 2,364,855 | -0.00(-0.10%) |
Aug 26, 2002 | 4.493 | 4.624 | 4.450 | 4.606 | 883,090 | +0.11(+2.52%) |
Aug 23, 2002 | 4.562 | 4.587 | 4.472 | 4.493 | 839,035 | -0.10(-2.12%) |
Aug 22, 2002 | 4.562 | 4.632 | 4.485 | 4.590 | 2,724,867 | +0.04(+0.84%) |
Aug 21, 2002 | 4.512 | 4.603 | 4.361 | 4.552 | 1,647,853 | +0.06(+1.28%) |
Aug 20, 2002 | 4.568 | 4.579 | 4.475 | 4.495 | 1,899,068 | +0.12(+2.85%) |
Aug 16, 2002 | 4.420 | 4.440 | 4.353 | 4.370 | 1,304,395 | -0.06(-1.33%) |
Aug 15, 2002 | 4.377 | 4.496 | 4.316 | 4.429 | 2,414,783 | +0.02(+0.40%) |
Aug 14, 2002 | 4.224 | 4.412 | 4.158 | 4.412 | 2,261,681 | +0.19(+4.45%) |
Aug 13, 2002 | 4.337 | 4.442 | 4.217 | 4.224 | 1,307,114 | -0.13(-3.04%) |
Aug 12, 2002 | 4.332 | 4.389 | 4.233 | 4.356 | 1,092,782 | +0.31(+7.73%) |
Aug 07, 2002 | 4.018 | 4.144 | 3.948 | 4.043 | 1,342,824 | +0.04(+0.96%) |
Aug 06, 2002 | 3.874 | 4.102 | 3.858 | 4.005 | 1,614,436 | +0.16(+4.10%) |
Aug 05, 2002 | 4.034 | 4.058 | 3.836 | 3.847 | 2,575,230 | -0.24(-5.93%) |
Aug 02, 2002 | 4.233 | 4.246 | 4.051 | 4.090 | 2,834,335 | -0.10(-2.29%) |
Aug 01, 2002 | 4.284 | 4.322 | 4.169 | 4.185 | 2,419,418 | -0.12(-2.89%) |
Jul 31, 2002 | 4.375 | 4.402 | 4.255 | 4.310 | 2,551,133 | -0.05(-1.13%) |
Jul 30, 2002 | 4.327 | 4.424 | 4.177 | 4.359 | 2,913,134 | +0.05(+1.18%) |
Jul 29, 2002 | 4.011 | 4.327 | 3.986 | 4.308 | 2,386,180 | +0.34(+8.69%) |
Jul 26, 2002 | 3.917 | 3.991 | 3.839 | 3.964 | 2,326,803 | +0.04(+1.06%) |
Jul 25, 2002 | 3.967 | 4.034 | 3.849 | 3.922 | 3,117,535 | -0.06(-1.60%) |
Jul 24, 2002 | 3.678 | 3.996 | 3.428 | 3.986 | 4,406,423 | +0.25(+6.66%) |
Jul 23, 2002 | 4.016 | 4.029 | 3.685 | 3.737 | 3,079,862 | -0.19(-4.83%) |
Jul 22, 2002 | 3.949 | 4.066 | 3.927 | 3.927 | 3,331,996 | -0.10(-2.49%) |
Jul 19, 2002 | 4.298 | 4.298 | 3.956 | 4.027 | 6,046,829 | -0.56(-12.29%) |
Jul 17, 2002 | 4.585 | 4.745 | 4.475 | 4.592 | 2,517,264 | -0.11(-2.27%) |
Jul 12, 2002 | 4.691 | 4.791 | 4.638 | 4.699 | 1,502,142 | -0.02(-0.47%) |
Jul 11, 2002 | 4.692 | 4.751 | 4.595 | 4.721 | 1,168,786 | +0.01(+0.14%) |
Jul 10, 2002 | 4.882 | 4.943 | 4.692 | 4.715 | 2,603,191 | -0.07(-1.40%) |
Jul 09, 2002 | 5.073 | 5.073 | 4.782 | 4.782 | 3,050,070 | -0.28(-5.60%) |
Jul 08, 2002 | 5.214 | 5.214 | 5.065 | 5.065 | 1,306,769 | -0.15(-2.84%) |
Jul 05, 2002 | 4.974 | 5.244 | 4.935 | 5.214 | 1,005,714 | +0.27(+5.45%) |
Jul 04, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | +0.00(+0.00%) |
Jul 03, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | -0.05(-0.99%) |
Jul 02, 2002 | 5.126 | 5.128 | 4.959 | 4.994 | 1,944,318 | -0.11(-2.25%) |