Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.263 | 3.359 | 3.219 | 3.311 | 627,276 | -0.01(-0.40%) |
Sep 27, 2002 | 3.407 | 3.482 | 3.311 | 3.324 | 1,407,547 | -0.13(-3.68%) |
Sep 26, 2002 | 3.403 | 3.525 | 3.390 | 3.451 | 688,017 | +0.12(+3.68%) |
Sep 25, 2002 | 3.267 | 3.385 | 3.127 | 3.328 | 790,089 | +0.20(+6.44%) |
Sep 24, 2002 | 3.166 | 3.245 | 3.092 | 3.127 | 1,030,085 | -0.23(-6.79%) |
Sep 23, 2002 | 3.460 | 3.503 | 3.311 | 3.355 | 2,763,715 | -0.28(-7.60%) |
Sep 20, 2002 | 3.657 | 3.674 | 3.543 | 3.630 | 387,280 | -0.05(-1.43%) |
Sep 19, 2002 | 3.705 | 3.771 | 3.635 | 3.683 | 4,516,527 | -0.19(-4.86%) |
Sep 18, 2002 | 3.889 | 3.889 | 3.744 | 3.871 | 688,702 | -0.02(-0.56%) |
Sep 17, 2002 | 3.994 | 3.994 | 3.858 | 3.893 | 294,114 | -0.07(-1.88%) |
Sep 16, 2002 | 3.959 | 3.998 | 3.919 | 3.968 | 253,696 | -0.07(-1.74%) |
Sep 13, 2002 | 3.985 | 4.077 | 3.963 | 4.038 | 358,508 | -0.04(-0.86%) |
Sep 12, 2002 | 4.173 | 4.173 | 4.051 | 4.073 | 406,690 | -0.14(-3.43%) |
Sep 11, 2002 | 4.270 | 4.314 | 4.213 | 4.217 | 433,407 | +0.15(+3.77%) |
Sep 10, 2002 | 4.073 | 4.134 | 4.055 | 4.064 | 173,774 | -0.03(-0.64%) |
Sep 09, 2002 | 3.976 | 4.090 | 3.959 | 4.090 | 167,836 | +0.01(+0.21%) |
Sep 06, 2002 | 4.029 | 4.130 | 4.016 | 4.081 | 242,507 | +0.10(+2.53%) |
Sep 05, 2002 | 3.959 | 4.042 | 3.937 | 3.981 | 1,082,834 | -0.14(-3.50%) |
Sep 04, 2002 | 4.020 | 4.156 | 3.963 | 4.125 | 408,289 | +0.07(+1.84%) |
Sep 03, 2002 | 4.165 | 4.178 | 3.998 | 4.051 | 675,458 | -0.23(-5.42%) |
Aug 30, 2002 | 4.265 | 4.375 | 4.243 | 4.283 | 237,026 | -0.10(-2.30%) |
Aug 29, 2002 | 4.305 | 4.414 | 4.261 | 4.384 | 628,874 | +0.03(+0.70%) |
Aug 28, 2002 | 4.419 | 4.471 | 4.335 | 4.353 | 38,887,940 | -0.19(-4.15%) |
Aug 27, 2002 | 4.559 | 4.624 | 4.528 | 4.541 | 405,548 | +0.11(+2.37%) |
Aug 26, 2002 | 4.445 | 4.445 | 4.287 | 4.436 | 225,381 | +0.08(+1.91%) |
Aug 23, 2002 | 4.436 | 4.441 | 4.305 | 4.353 | 29,548,442 | -0.12(-2.74%) |
Aug 22, 2002 | 4.449 | 4.511 | 4.414 | 4.476 | 221,270 | +0.01(+0.20%) |
Aug 21, 2002 | 4.379 | 4.489 | 4.353 | 4.467 | 516,070 | +0.20(+4.62%) |
Aug 20, 2002 | 4.292 | 4.353 | 4.230 | 4.270 | 505,794 | +0.17(+4.17%) |
Aug 16, 2002 | 4.095 | 4.173 | 4.025 | 4.099 | 45,669 | +0.00(+0.11%) |
Aug 15, 2002 | 4.051 | 4.222 | 4.020 | 4.095 | 1,108,180 | +0.05(+1.19%) |
Aug 14, 2002 | 3.985 | 4.046 | 3.889 | 4.046 | 362,162 | +0.06(+1.54%) |
Aug 13, 2002 | 3.919 | 4.143 | 3.906 | 3.985 | 424,730 | +0.04(+0.89%) |
Aug 12, 2002 | 3.994 | 4.033 | 3.941 | 3.950 | 321,744 | +0.04(+1.01%) |
Aug 07, 2002 | 3.902 | 3.941 | 3.766 | 3.911 | 744,419 | -0.05(-1.33%) |
Aug 06, 2002 | 3.788 | 3.985 | 3.788 | 3.963 | 466,975 | +0.30(+8.25%) |
Aug 05, 2002 | 3.779 | 3.832 | 3.639 | 3.661 | 551,692 | -0.30(-7.62%) |
Aug 02, 2002 | 3.937 | 3.972 | 3.832 | 3.963 | 619,284 | +0.04(+0.89%) |
Aug 01, 2002 | 4.038 | 4.038 | 3.862 | 3.928 | 522,007 | -0.17(-4.17%) |
Jul 31, 2002 | 4.160 | 4.222 | 4.042 | 4.099 | 523,605 | -0.15(-3.60%) |
Jul 30, 2002 | 4.335 | 4.335 | 4.226 | 4.252 | 822,287 | -0.24(-5.27%) |
Jul 29, 2002 | 4.265 | 4.611 | 4.261 | 4.489 | 1,135,582 | +0.39(+9.39%) |
Jul 26, 2002 | 4.068 | 4.143 | 3.898 | 4.103 | 734,372 | -0.10(-2.40%) |
Jul 25, 2002 | 4.112 | 4.327 | 4.086 | 4.204 | 590,740 | +0.04(+0.95%) |
Jul 24, 2002 | 3.823 | 4.208 | 3.810 | 4.165 | 1,282,411 | +0.12(+2.92%) |
Jul 23, 2002 | 4.138 | 4.213 | 4.046 | 4.046 | 624,079 | -0.12(-2.84%) |
Jul 22, 2002 | 4.279 | 4.397 | 4.121 | 4.165 | 899,925 | -0.23(-5.28%) |
Jul 19, 2002 | 4.511 | 4.546 | 4.392 | 4.397 | 600,559 | -0.28(-6.08%) |
Jul 17, 2002 | 4.633 | 4.769 | 4.611 | 4.681 | 614,945 | +0.06(+1.23%) |
Jul 12, 2002 | 4.690 | 4.725 | 4.616 | 4.624 | 225,152 | -0.15(-3.12%) |
Jul 11, 2002 | 4.629 | 4.773 | 4.581 | 4.773 | 445,053 | +0.00(+0.00%) |
Jul 10, 2002 | 4.966 | 5.014 | 4.716 | 4.773 | 766,798 | -0.15(-3.11%) |
Jul 09, 2002 | 4.992 | 5.067 | 4.905 | 4.927 | 373,808 | -0.21(-4.09%) |
Jul 08, 2002 | 5.119 | 5.137 | 5.049 | 5.137 | 68,504 | +0.12(+2.45%) |
Jul 05, 2002 | 4.900 | 5.076 | 4.900 | 5.014 | 541,417 | +0.37(+7.92%) |
Jul 04, 2002 | 4.589 | 4.668 | 4.550 | 4.646 | 470,856 | +0.00(+0.00%) |
Jul 03, 2002 | 4.589 | 4.668 | 4.550 | 4.646 | 470,856 | -0.07(-1.39%) |
Jul 02, 2002 | 4.765 | 4.769 | 4.624 | 4.712 | 566,992 | -0.08(-1.65%) |