Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.825 | 3.855 | 3.710 | 3.782 | 7,366,335 | -0.04(-1.11%) |
Sep 27, 2002 | 3.890 | 3.919 | 3.825 | 3.825 | 5,563,306 | -0.07(-1.79%) |
Sep 26, 2002 | 3.924 | 4.017 | 3.855 | 3.894 | 6,752,016 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.887 | 3.784 | 3.853 | 6,131,469 | +0.12(+3.33%) |
Sep 24, 2002 | 3.740 | 3.822 | 3.662 | 3.729 | 6,297,779 | -0.06(-1.69%) |
Sep 23, 2002 | 3.808 | 3.822 | 3.739 | 3.793 | 4,240,890 | -0.04(-1.10%) |
Sep 20, 2002 | 3.719 | 3.870 | 3.719 | 3.835 | 8,464,197 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.904 | 3.740 | 3.805 | 5,417,877 | -0.02(-0.64%) |
Sep 18, 2002 | 3.706 | 3.868 | 3.568 | 3.830 | 952,432 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.002 | 3.718 | 3.721 | 11,940,577 | -0.29(-7.12%) |
Sep 16, 2002 | 3.966 | 4.050 | 3.916 | 4.006 | 5,463,667 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.928 | 4.003 | 6,955,690 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.123 | 3.871 | 4.082 | 13,590,850 | +0.10(+2.40%) |
Sep 11, 2002 | 4.149 | 4.149 | 3.973 | 3.987 | 4,581,934 | -0.11(-2.67%) |
Sep 10, 2002 | 4.231 | 4.253 | 4.025 | 4.096 | 8,996,094 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.327 | 4.222 | 4.285 | 5,188,561 | -0.02(-0.35%) |
Sep 06, 2002 | 4.261 | 4.308 | 4.184 | 4.300 | 4,704,285 | +0.08(+1.84%) |
Sep 05, 2002 | 4.125 | 4.231 | 4.088 | 4.222 | 6,020,108 | +0.10(+2.32%) |
Sep 04, 2002 | 4.067 | 4.126 | 4.031 | 4.126 | 3,993,990 | +0.05(+1.27%) |
Sep 03, 2002 | 4.140 | 4.140 | 4.020 | 4.074 | 3,830,611 | -0.07(-1.58%) |
Aug 30, 2002 | 4.204 | 4.218 | 4.095 | 4.140 | 4,970,234 | -0.06(-1.53%) |
Aug 29, 2002 | 4.230 | 4.231 | 4.099 | 4.204 | 4,711,978 | -0.03(-0.61%) |
Aug 28, 2002 | 4.238 | 4.301 | 4.173 | 4.230 | 8,235,247 | -0.01(-0.19%) |
Aug 27, 2002 | 4.156 | 4.265 | 4.035 | 4.238 | 10,107,144 | +0.08(+1.80%) |
Aug 26, 2002 | 4.197 | 4.238 | 4.061 | 4.163 | 4,786,707 | -0.00(-0.10%) |
Aug 23, 2002 | 4.168 | 4.245 | 4.156 | 4.167 | 3,715,587 | -0.01(-0.33%) |
Aug 22, 2002 | 4.119 | 4.218 | 4.048 | 4.181 | 5,738,774 | +0.06(+1.49%) |
Aug 21, 2002 | 4.111 | 4.166 | 4.047 | 4.119 | 5,136,543 | +0.02(+0.37%) |
Aug 20, 2002 | 4.186 | 4.199 | 4.040 | 4.104 | 4,278,255 | +0.02(+0.57%) |
Aug 16, 2002 | 4.067 | 4.123 | 3.994 | 4.081 | 5,846,472 | -0.08(-1.97%) |
Aug 15, 2002 | 3.999 | 4.194 | 3.997 | 4.163 | 8,106,302 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.983 | 3.706 | 3.983 | 6,402,913 | +0.14(+3.73%) |
Aug 13, 2002 | 3.932 | 3.945 | 3.822 | 3.840 | 4,493,651 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.028 | 3.904 | 3.992 | 5,423,372 | +0.10(+2.45%) |
Aug 07, 2002 | 3.883 | 3.945 | 3.754 | 3.897 | 8,374,082 | +0.09(+2.26%) |
Aug 06, 2002 | 3.822 | 3.870 | 3.781 | 3.811 | 6,948,730 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.747 | 3.580 | 3.674 | 6,803,667 | +0.06(+1.66%) |
Aug 02, 2002 | 3.833 | 3.833 | 3.528 | 3.614 | 11,790,019 | -0.24(-6.13%) |
Aug 01, 2002 | 4.095 | 4.136 | 3.803 | 3.850 | 12,216,783 | -0.37(-8.71%) |
Jul 31, 2002 | 4.036 | 4.218 | 3.979 | 4.218 | 7,412,858 | +0.18(+4.50%) |
Jul 30, 2002 | 4.013 | 4.158 | 3.936 | 4.036 | 8,671,168 | -0.02(-0.37%) |
Jul 29, 2002 | 4.013 | 4.080 | 3.951 | 4.051 | 8,211,436 | +0.06(+1.57%) |
Jul 26, 2002 | 3.904 | 3.998 | 3.860 | 3.988 | 5,780,901 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.162 | 3.788 | 3.890 | 12,809,123 | -0.05(-1.32%) |
Jul 24, 2002 | 3.583 | 3.943 | 3.460 | 3.942 | 13,122,693 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.569 | 3.345 | 3.433 | 9,348,495 | +0.16(+4.97%) |
Jul 22, 2002 | 3.337 | 3.457 | 3.150 | 3.270 | 5,495,171 | -0.11(-3.23%) |
Jul 19, 2002 | 3.419 | 3.549 | 3.348 | 3.380 | 4,847,517 | -0.22(-6.18%) |
Jul 17, 2002 | 3.662 | 3.711 | 3.552 | 3.602 | 6,361,885 | -0.01(-0.38%) |
Jul 12, 2002 | 3.689 | 3.706 | 3.572 | 3.616 | 3,895,450 | -0.05(-1.38%) |
Jul 11, 2002 | 3.767 | 3.826 | 3.644 | 3.666 | 6,759,709 | -0.09(-2.50%) |
Jul 10, 2002 | 3.822 | 3.883 | 3.740 | 3.760 | 6,597,429 | +0.03(+0.73%) |
Jul 09, 2002 | 3.878 | 3.931 | 3.695 | 3.733 | 5,622,650 | -0.14(-3.70%) |
Jul 08, 2002 | 3.938 | 3.971 | 3.819 | 3.876 | 4,221,841 | -0.03(-0.73%) |
Jul 05, 2002 | 3.549 | 3.958 | 3.842 | 3.905 | 2,473,028 | +0.05(+1.27%) |
Jul 04, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | +0.00(+0.00%) |
Jul 03, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | -0.09(-2.35%) |
Jul 02, 2002 | 3.969 | 4.025 | 3.876 | 3.949 | 5,978,347 | -0.04(-1.03%) |