Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.049 | 4.052 | 3.899 | 3.977 | 3,312,247 | -0.08(-2.08%) |
Sep 27, 2002 | 4.137 | 4.207 | 4.035 | 4.062 | 1,906,832 | -0.13(-3.15%) |
Sep 26, 2002 | 4.086 | 4.220 | 4.059 | 4.194 | 1,951,389 | +0.11(+2.69%) |
Sep 25, 2002 | 4.011 | 4.124 | 3.934 | 4.084 | 2,817,418 | +0.08(+2.11%) |
Sep 24, 2002 | 3.982 | 4.127 | 3.982 | 4.000 | 3,283,395 | -0.05(-1.34%) |
Sep 23, 2002 | 4.024 | 4.076 | 3.931 | 4.054 | 2,857,362 | +0.02(+0.55%) |
Sep 20, 2002 | 4.164 | 4.177 | 4.024 | 4.032 | 3,809,273 | -0.00(-0.04%) |
Sep 19, 2002 | 4.165 | 4.165 | 4.032 | 4.033 | 3,533,147 | -0.18(-4.35%) |
Sep 18, 2002 | 4.122 | 4.263 | 4.082 | 4.216 | 1,573,449 | +0.04(+0.95%) |
Sep 17, 2002 | 4.310 | 4.350 | 4.167 | 4.177 | 1,840,939 | -0.13(-2.93%) |
Sep 16, 2002 | 4.290 | 4.326 | 4.231 | 4.302 | 1,284,719 | +0.00(+0.00%) |
Sep 13, 2002 | 4.229 | 4.322 | 4.228 | 4.302 | 1,927,335 | -0.01(-0.18%) |
Sep 12, 2002 | 4.446 | 4.462 | 4.278 | 4.310 | 4,022,140 | -0.14(-3.19%) |
Sep 11, 2002 | 4.537 | 4.621 | 4.449 | 4.452 | 1,960,162 | -0.06(-1.28%) |
Sep 10, 2002 | 4.580 | 4.580 | 4.443 | 4.510 | 1,423,259 | -0.02(-0.45%) |
Sep 09, 2002 | 4.371 | 4.562 | 4.278 | 4.530 | 120,616,512 | +0.16(+3.61%) |
Sep 06, 2002 | 4.320 | 4.400 | 4.302 | 4.373 | 1,072,495 | +0.11(+2.66%) |
Sep 05, 2002 | 4.272 | 4.286 | 4.196 | 4.259 | 1,654,554 | -0.11(-2.45%) |
Sep 04, 2002 | 4.286 | 4.387 | 4.231 | 4.366 | 1,740,530 | +0.13(+3.01%) |
Sep 03, 2002 | 4.487 | 4.489 | 4.223 | 4.239 | 2,292,037 | -0.27(-5.97%) |
Aug 30, 2002 | 4.471 | 4.600 | 4.455 | 4.508 | 1,114,855 | -0.00(-0.11%) |
Aug 29, 2002 | 4.377 | 4.537 | 4.331 | 4.513 | 1,528,484 | +0.07(+1.51%) |
Aug 28, 2002 | 4.562 | 4.621 | 4.369 | 4.446 | 1,090,085 | -0.15(-3.33%) |
Aug 27, 2002 | 4.559 | 4.682 | 4.557 | 4.599 | 2,366,204 | -0.00(-0.10%) |
Aug 26, 2002 | 4.490 | 4.621 | 4.447 | 4.604 | 883,594 | +0.11(+2.52%) |
Aug 23, 2002 | 4.559 | 4.584 | 4.470 | 4.490 | 839,514 | -0.10(-2.12%) |
Aug 22, 2002 | 4.559 | 4.629 | 4.483 | 4.588 | 2,726,422 | +0.04(+0.84%) |
Aug 21, 2002 | 4.510 | 4.600 | 4.358 | 4.549 | 1,648,793 | +0.06(+1.28%) |
Aug 20, 2002 | 4.565 | 4.576 | 4.473 | 4.492 | 1,900,152 | +0.12(+2.85%) |
Aug 16, 2002 | 4.417 | 4.438 | 4.350 | 4.368 | 1,305,140 | -0.06(-1.33%) |
Aug 15, 2002 | 4.374 | 4.494 | 4.314 | 4.427 | 2,416,161 | +0.02(+0.40%) |
Aug 14, 2002 | 4.221 | 4.409 | 4.156 | 4.409 | 2,262,971 | +0.19(+4.45%) |
Aug 13, 2002 | 4.334 | 4.439 | 4.215 | 4.221 | 1,307,860 | -0.13(-3.04%) |
Aug 12, 2002 | 4.329 | 4.387 | 4.231 | 4.353 | 1,093,405 | +0.31(+7.73%) |
Aug 07, 2002 | 4.016 | 4.141 | 3.945 | 4.041 | 1,343,590 | +0.04(+0.96%) |
Aug 06, 2002 | 3.872 | 4.100 | 3.856 | 4.003 | 1,615,357 | +0.16(+4.10%) |
Aug 05, 2002 | 4.032 | 4.055 | 3.834 | 3.845 | 2,576,700 | -0.24(-5.93%) |
Aug 02, 2002 | 4.231 | 4.243 | 4.049 | 4.087 | 2,835,953 | -0.10(-2.29%) |
Aug 01, 2002 | 4.282 | 4.320 | 4.167 | 4.183 | 2,420,799 | -0.12(-2.89%) |
Jul 31, 2002 | 4.373 | 4.400 | 4.253 | 4.307 | 2,552,589 | -0.05(-1.13%) |
Jul 30, 2002 | 4.325 | 4.422 | 4.175 | 4.357 | 2,914,796 | +0.05(+1.18%) |
Jul 29, 2002 | 4.009 | 4.325 | 3.984 | 4.306 | 2,387,541 | +0.34(+8.69%) |
Jul 26, 2002 | 3.915 | 3.988 | 3.837 | 3.961 | 2,328,131 | +0.04(+1.06%) |
Jul 25, 2002 | 3.965 | 4.032 | 3.847 | 3.920 | 3,119,314 | -0.06(-1.60%) |
Jul 24, 2002 | 3.676 | 3.993 | 3.426 | 3.984 | 4,408,938 | +0.25(+6.66%) |
Jul 23, 2002 | 4.014 | 4.027 | 3.683 | 3.735 | 3,081,620 | -0.19(-4.83%) |
Jul 22, 2002 | 3.947 | 4.063 | 3.925 | 3.925 | 3,333,898 | -0.10(-2.49%) |
Jul 19, 2002 | 4.296 | 4.296 | 3.953 | 4.025 | 6,050,280 | -0.56(-12.29%) |
Jul 17, 2002 | 4.583 | 4.742 | 4.473 | 4.589 | 2,518,701 | -0.11(-2.27%) |
Jul 12, 2002 | 4.688 | 4.788 | 4.635 | 4.696 | 1,502,999 | -0.02(-0.47%) |
Jul 11, 2002 | 4.690 | 4.749 | 4.592 | 4.718 | 1,169,453 | +0.01(+0.14%) |
Jul 10, 2002 | 4.879 | 4.940 | 4.690 | 4.712 | 2,604,676 | -0.07(-1.40%) |
Jul 09, 2002 | 5.070 | 5.070 | 4.779 | 4.779 | 3,051,811 | -0.28(-5.60%) |
Jul 08, 2002 | 5.211 | 5.211 | 5.062 | 5.062 | 1,307,515 | -0.15(-2.84%) |
Jul 05, 2002 | 4.972 | 5.241 | 4.932 | 5.211 | 1,006,288 | +0.27(+5.45%) |
Jul 04, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | +0.00(+0.00%) |
Jul 03, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | -0.05(-0.99%) |
Jul 02, 2002 | 5.123 | 5.125 | 4.956 | 4.991 | 1,945,427 | -0.11(-2.25%) |