Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.684 | 3.809 | 3.675 | 3.798 | 1,225,752 | +0.05(+1.25%) |
Sep 27, 2002 | 3.800 | 3.862 | 3.702 | 3.751 | 850,094 | -0.05(-1.30%) |
Sep 26, 2002 | 3.349 | 3.893 | 3.349 | 3.800 | 2,680,491 | +0.45(+13.53%) |
Sep 25, 2002 | 3.368 | 3.401 | 3.327 | 3.347 | 964,587 | -0.03(-0.79%) |
Sep 24, 2002 | 3.461 | 3.494 | 3.338 | 3.374 | 1,599,913 | -0.12(-3.33%) |
Sep 23, 2002 | 3.628 | 3.637 | 3.474 | 3.490 | 630,835 | -0.15(-4.15%) |
Sep 20, 2002 | 3.640 | 3.688 | 3.601 | 3.641 | 17,136,584 | +0.00(+0.07%) |
Sep 19, 2002 | 3.762 | 3.842 | 3.635 | 3.639 | 836,624 | -0.13(-3.47%) |
Sep 18, 2002 | 3.862 | 3.863 | 3.768 | 3.770 | 498,382 | -0.10(-2.56%) |
Sep 17, 2002 | 3.977 | 4.002 | 3.869 | 3.869 | 365,929 | -0.09(-2.23%) |
Sep 16, 2002 | 3.943 | 3.996 | 3.942 | 3.957 | 136,943 | +0.01(+0.37%) |
Sep 13, 2002 | 3.942 | 4.005 | 3.915 | 3.942 | 436,272 | +0.00(+0.00%) |
Sep 12, 2002 | 3.986 | 3.986 | 3.911 | 3.942 | 380,896 | -0.04(-1.07%) |
Sep 11, 2002 | 3.976 | 3.989 | 3.942 | 3.985 | 23,048,332 | +0.03(+0.74%) |
Sep 10, 2002 | 3.985 | 4.009 | 3.906 | 3.956 | 324,023 | -0.03(-0.74%) |
Sep 09, 2002 | 3.835 | 4.002 | 3.822 | 3.985 | 548,520 | +0.11(+2.83%) |
Sep 06, 2002 | 3.875 | 3.902 | 3.835 | 3.875 | 450,490 | +0.03(+0.69%) |
Sep 05, 2002 | 3.974 | 3.974 | 3.849 | 3.849 | 692,198 | -0.16(-3.97%) |
Sep 04, 2002 | 3.909 | 4.009 | 3.905 | 4.008 | 446,748 | +0.10(+2.56%) |
Sep 03, 2002 | 4.065 | 4.065 | 3.907 | 3.907 | 621,107 | -0.16(-3.97%) |
Aug 30, 2002 | 4.062 | 4.143 | 4.061 | 4.069 | 688,456 | +0.01(+0.16%) |
Aug 29, 2002 | 4.002 | 4.076 | 3.993 | 4.062 | 1,128,470 | +0.06(+1.50%) |
Aug 28, 2002 | 4.004 | 4.009 | 3.976 | 4.002 | 786,486 | -0.00(-0.10%) |
Aug 27, 2002 | 4.009 | 4.042 | 3.974 | 4.006 | 953,362 | -0.00(-0.07%) |
Aug 26, 2002 | 3.902 | 4.009 | 3.897 | 4.009 | 653,285 | +0.12(+3.09%) |
Aug 23, 2002 | 3.969 | 4.002 | 3.889 | 3.889 | 451,986 | -0.10(-2.41%) |
Aug 22, 2002 | 4.002 | 4.002 | 3.943 | 3.985 | 405,590 | -0.02(-0.43%) |
Aug 21, 2002 | 3.996 | 4.009 | 3.929 | 4.002 | 552,262 | +0.01(+0.37%) |
Aug 20, 2002 | 3.946 | 4.002 | 3.935 | 3.988 | 566,480 | -0.02(-0.50%) |
Aug 16, 2002 | 3.982 | 4.041 | 3.982 | 4.008 | 565,731 | +0.01(+0.30%) |
Aug 15, 2002 | 4.005 | 4.009 | 3.976 | 3.996 | 980,302 | -0.01(-0.23%) |
Aug 14, 2002 | 3.946 | 4.008 | 3.909 | 4.005 | 1,431,540 | +0.06(+1.52%) |
Aug 13, 2002 | 3.993 | 4.009 | 3.945 | 3.945 | 2,244,967 | -0.05(-1.30%) |
Aug 12, 2002 | 3.938 | 4.006 | 3.899 | 3.997 | 1,223,507 | +0.23(+6.06%) |
Aug 07, 2002 | 3.762 | 3.795 | 3.644 | 3.768 | 1,246,705 | +0.03(+0.71%) |
Aug 06, 2002 | 3.688 | 3.775 | 3.688 | 3.742 | 674,986 | +0.06(+1.67%) |
Aug 05, 2002 | 3.688 | 3.775 | 3.676 | 3.680 | 346,473 | -0.02(-0.54%) |
Aug 02, 2002 | 3.847 | 3.847 | 3.648 | 3.700 | 567,976 | -0.15(-3.82%) |
Aug 01, 2002 | 3.842 | 3.878 | 3.822 | 3.847 | 362,188 | +0.01(+0.14%) |
Jul 31, 2002 | 3.910 | 3.935 | 3.829 | 3.842 | 617,366 | -0.09(-2.24%) |
Jul 30, 2002 | 4.123 | 4.129 | 3.905 | 3.930 | 1,035,678 | -0.16(-3.89%) |
Jul 29, 2002 | 3.869 | 4.089 | 3.862 | 4.089 | 1,399,363 | +0.21(+5.52%) |
Jul 26, 2002 | 3.837 | 3.889 | 3.837 | 3.875 | 587,433 | +0.04(+1.01%) |
Jul 25, 2002 | 3.877 | 3.891 | 3.834 | 3.837 | 877,782 | -0.04(-1.00%) |
Jul 24, 2002 | 3.803 | 3.895 | 3.699 | 3.875 | 1,219,017 | +0.06(+1.58%) |
Jul 23, 2002 | 3.879 | 3.909 | 3.718 | 3.815 | 1,646,309 | -0.06(-1.65%) |
Jul 22, 2002 | 3.829 | 3.910 | 3.825 | 3.879 | 1,213,030 | +0.05(+1.33%) |
Jul 19, 2002 | 3.842 | 3.895 | 3.782 | 3.829 | 783,493 | -0.03(-0.80%) |
Jul 17, 2002 | 3.842 | 3.942 | 3.796 | 3.859 | 954,111 | -0.43(-10.03%) |
Jul 12, 2002 | 4.123 | 4.376 | 4.062 | 4.290 | 3,099,551 | +0.55(+14.72%) |
Jul 11, 2002 | 3.775 | 3.775 | 3.662 | 3.739 | 738,594 | -0.14(-3.52%) |
Jul 10, 2002 | 3.949 | 3.953 | 3.875 | 3.875 | 201,298 | -0.07(-1.86%) |
Jul 09, 2002 | 3.879 | 4.005 | 3.869 | 3.949 | 487,157 | +0.06(+1.62%) |
Jul 08, 2002 | 3.826 | 3.890 | 3.826 | 3.886 | 744,580 | +0.06(+1.61%) |
Jul 05, 2002 | 3.732 | 3.882 | 3.732 | 3.825 | 477,429 | +0.10(+2.76%) |
Jul 04, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 4,639,599 | +0.00(+0.00%) |
Jul 03, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 859,074 | -0.11(-3.00%) |
Jul 02, 2002 | 4.084 | 4.129 | 3.835 | 3.837 | 847,101 | -0.25(-6.05%) |