Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.965 | 2.965 | 2.373 | 2.490 | 1,276,855 | -0.58(-18.90%) |
Sep 27, 2002 | 3.179 | 3.189 | 3.070 | 3.070 | 175,172 | -0.12(-3.84%) |
Sep 26, 2002 | 3.130 | 3.233 | 3.130 | 3.193 | 52,212 | +0.08(+2.65%) |
Sep 25, 2002 | 3.103 | 3.246 | 3.103 | 3.110 | 337,031 | +0.04(+1.44%) |
Sep 24, 2002 | 2.988 | 3.137 | 2.974 | 3.066 | 297,349 | +0.08(+2.63%) |
Sep 23, 2002 | 3.187 | 3.187 | 2.988 | 2.988 | 389,243 | -0.22(-6.81%) |
Sep 20, 2002 | 3.294 | 3.329 | 3.166 | 3.206 | 396,292 | -0.05(-1.47%) |
Sep 19, 2002 | 3.424 | 3.432 | 3.254 | 3.254 | 26,106 | -0.18(-5.14%) |
Sep 18, 2002 | 3.497 | 3.497 | 3.380 | 3.430 | 331,026 | -0.08(-2.24%) |
Sep 17, 2002 | 3.731 | 3.742 | 3.499 | 3.509 | 257,929 | -0.20(-5.47%) |
Sep 16, 2002 | 3.725 | 3.737 | 3.670 | 3.712 | 117,739 | -0.03(-0.92%) |
Sep 13, 2002 | 3.748 | 3.762 | 3.658 | 3.746 | 206,500 | -0.00(-0.05%) |
Sep 12, 2002 | 3.848 | 3.863 | 3.744 | 3.748 | 152,982 | -0.12(-3.07%) |
Sep 11, 2002 | 3.898 | 3.911 | 3.861 | 3.867 | 73,097 | +0.00(+0.00%) |
Sep 10, 2002 | 3.880 | 3.947 | 3.834 | 3.867 | 155,070 | -0.01(-0.20%) |
Sep 09, 2002 | 3.838 | 3.919 | 3.808 | 3.875 | 190,836 | +0.03(+0.90%) |
Sep 06, 2002 | 3.693 | 3.898 | 3.673 | 3.840 | 267,066 | +0.20(+5.36%) |
Sep 05, 2002 | 3.817 | 3.825 | 3.645 | 3.645 | 374,885 | -0.17(-4.52%) |
Sep 04, 2002 | 3.765 | 3.821 | 3.735 | 3.817 | 386,111 | +0.06(+1.58%) |
Sep 03, 2002 | 3.984 | 3.984 | 3.758 | 3.758 | 336,248 | -0.23(-5.85%) |
Aug 30, 2002 | 3.898 | 4.051 | 3.898 | 3.991 | 228,429 | +0.10(+2.66%) |
Aug 29, 2002 | 3.965 | 3.965 | 3.850 | 3.888 | 377,496 | -0.14(-3.43%) |
Aug 28, 2002 | 4.093 | 4.095 | 4.001 | 4.026 | 316,668 | -0.07(-1.73%) |
Aug 27, 2002 | 3.995 | 4.166 | 3.974 | 4.097 | 468,606 | +0.15(+3.78%) |
Aug 26, 2002 | 3.827 | 3.947 | 3.777 | 3.947 | 201,540 | +0.14(+3.67%) |
Aug 23, 2002 | 3.965 | 3.966 | 3.792 | 3.808 | 227,907 | -0.18(-4.42%) |
Aug 22, 2002 | 4.022 | 4.051 | 3.940 | 3.984 | 350,345 | -0.04(-0.91%) |
Aug 21, 2002 | 3.830 | 4.022 | 3.825 | 4.020 | 478,527 | +0.22(+5.74%) |
Aug 20, 2002 | 3.750 | 3.819 | 3.735 | 3.802 | 345,385 | +0.15(+4.04%) |
Aug 16, 2002 | 3.589 | 3.702 | 3.562 | 3.654 | 219,814 | +0.05(+1.27%) |
Aug 15, 2002 | 3.706 | 3.716 | 3.564 | 3.608 | 520,819 | -0.05(-1.36%) |
Aug 14, 2002 | 3.786 | 3.792 | 3.543 | 3.658 | 339,380 | -0.10(-2.75%) |
Aug 13, 2002 | 3.875 | 3.875 | 3.758 | 3.762 | 190,053 | -0.11(-2.92%) |
Aug 12, 2002 | 3.930 | 3.930 | 3.786 | 3.875 | 216,681 | -0.04(-0.93%) |
Aug 07, 2002 | 3.846 | 3.932 | 3.830 | 3.911 | 443,283 | +0.02(+0.49%) |
Aug 06, 2002 | 3.911 | 3.966 | 3.876 | 3.892 | 248,531 | +0.00(+0.00%) |
Aug 05, 2002 | 4.083 | 4.083 | 3.888 | 3.892 | 222,425 | -0.18(-4.42%) |
Aug 02, 2002 | 4.313 | 4.348 | 4.070 | 4.072 | 104,424 | -0.26(-6.01%) |
Aug 01, 2002 | 4.424 | 4.424 | 4.311 | 4.332 | 190,836 | -0.09(-1.99%) |
Jul 31, 2002 | 4.443 | 4.499 | 4.330 | 4.420 | 299,177 | -0.05(-1.07%) |
Jul 30, 2002 | 4.614 | 4.637 | 4.413 | 4.468 | 280,119 | -0.17(-3.75%) |
Jul 29, 2002 | 4.258 | 4.666 | 4.258 | 4.643 | 248,792 | +0.36(+8.36%) |
Jul 26, 2002 | 4.214 | 4.284 | 4.177 | 4.284 | 215,115 | +0.07(+1.68%) |
Jul 25, 2002 | 4.363 | 4.392 | 4.185 | 4.214 | 300,221 | -0.17(-3.85%) |
Jul 24, 2002 | 4.248 | 4.386 | 4.127 | 4.382 | 304,659 | +0.13(+3.16%) |
Jul 23, 2002 | 4.501 | 4.501 | 4.237 | 4.248 | 276,203 | -0.25(-5.62%) |
Jul 22, 2002 | 4.597 | 4.625 | 4.386 | 4.501 | 251,664 | -0.09(-2.04%) |
Jul 19, 2002 | 4.825 | 4.825 | 4.566 | 4.595 | 284,557 | -0.35(-7.02%) |
Jul 17, 2002 | 4.941 | 5.018 | 4.855 | 4.941 | 193,186 | -0.05(-0.96%) |
Jul 12, 2002 | 5.085 | 5.114 | 4.966 | 4.989 | 183,526 | -0.10(-1.88%) |
Jul 11, 2002 | 5.062 | 5.085 | 4.960 | 5.085 | 252,447 | +0.02(+0.45%) |
Jul 10, 2002 | 5.209 | 5.217 | 5.043 | 5.062 | 230,517 | -0.15(-2.80%) |
Jul 09, 2002 | 5.315 | 5.315 | 5.208 | 5.208 | 221,641 | -0.11(-1.98%) |
Jul 08, 2002 | 5.334 | 5.334 | 5.313 | 5.313 | 162,380 | -0.04(-0.79%) |
Jul 05, 2002 | 5.206 | 5.363 | 5.175 | 5.355 | 68,137 | +0.15(+2.91%) |
Jul 04, 2002 | 5.324 | 5.326 | 5.158 | 5.204 | 286,646 | +0.00(+0.00%) |
Jul 03, 2002 | 5.324 | 5.326 | 5.158 | 5.204 | 284,296 | -0.12(-2.27%) |
Jul 02, 2002 | 5.466 | 5.468 | 5.305 | 5.324 | 109,385 | -0.09(-1.73%) |