Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.967 | 3.029 | 2.923 | 3.029 | 21,404 | +0.06(+2.08%) |
Sep 27, 2002 | 3.011 | 3.020 | 2.914 | 2.967 | 30,463 | -0.06(-2.04%) |
Sep 26, 2002 | 2.940 | 3.029 | 2.940 | 3.029 | 39,637 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.020 | 2.923 | 3.002 | 33,748 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.117 | 2.923 | 2.993 | 115,174 | -0.10(-3.14%) |
Sep 23, 2002 | 3.188 | 3.196 | 3.108 | 3.091 | 40,656 | -0.11(-3.31%) |
Sep 20, 2002 | 3.126 | 3.258 | 3.099 | 3.196 | 31,030 | +0.05(+1.69%) |
Sep 19, 2002 | 3.179 | 3.223 | 3.135 | 3.144 | 27,519 | -0.05(-1.66%) |
Sep 18, 2002 | 3.355 | 3.355 | 3.179 | 3.196 | 109,624 | -0.16(-4.74%) |
Sep 17, 2002 | 3.479 | 3.479 | 3.347 | 3.355 | 34,201 | -0.12(-3.55%) |
Sep 16, 2002 | 3.532 | 3.532 | 3.400 | 3.479 | 35,107 | -0.01(-0.25%) |
Sep 13, 2002 | 3.426 | 3.488 | 3.355 | 3.488 | 48,243 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.400 | 3.426 | 58,096 | -0.14(-3.96%) |
Sep 11, 2002 | 3.620 | 3.629 | 3.559 | 3.567 | 44,393 | -0.03(-0.74%) |
Sep 10, 2002 | 3.550 | 3.700 | 3.541 | 3.594 | 21,177 | +0.11(+3.30%) |
Sep 09, 2002 | 3.444 | 3.514 | 3.408 | 3.479 | 9,173 | +0.04(+1.03%) |
Sep 06, 2002 | 3.497 | 3.497 | 3.400 | 3.444 | 17,327 | -0.04(-1.02%) |
Sep 05, 2002 | 3.444 | 3.479 | 3.391 | 3.479 | 36,692 | +0.04(+1.03%) |
Sep 04, 2002 | 3.426 | 3.488 | 3.426 | 3.444 | 66,137 | +0.00(+0.00%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.400 | 3.444 | 39,976 | -0.04(-1.02%) |
Aug 30, 2002 | 3.479 | 3.514 | 3.444 | 3.479 | 22,423 | +0.00(+0.00%) |
Aug 29, 2002 | 3.576 | 3.576 | 3.426 | 3.479 | 21,970 | -0.10(-2.72%) |
Aug 28, 2002 | 3.514 | 3.585 | 3.444 | 3.576 | 50,735 | +0.06(+1.76%) |
Aug 27, 2002 | 3.461 | 3.550 | 3.267 | 3.514 | 182,896 | +0.07(+2.05%) |
Aug 26, 2002 | 3.664 | 3.664 | 3.444 | 3.444 | 108,379 | -0.18(-4.88%) |
Aug 23, 2002 | 3.567 | 3.664 | 3.532 | 3.620 | 71,233 | +0.06(+1.74%) |
Aug 22, 2002 | 3.753 | 3.753 | 3.532 | 3.559 | 92,524 | -0.20(-5.40%) |
Aug 21, 2002 | 3.753 | 3.815 | 3.673 | 3.762 | 12,117 | +0.00(+0.00%) |
Aug 20, 2002 | 3.797 | 3.797 | 3.664 | 3.762 | 81,765 | +0.01(+0.24%) |
Aug 16, 2002 | 3.753 | 3.841 | 3.717 | 3.753 | 20,611 | +0.00(+0.00%) |
Aug 15, 2002 | 3.735 | 3.753 | 3.620 | 3.753 | 25,141 | +0.01(+0.24%) |
Aug 14, 2002 | 3.885 | 3.885 | 3.541 | 3.744 | 124,573 | -0.23(-5.78%) |
Aug 13, 2002 | 4.283 | 4.344 | 3.885 | 3.974 | 98,413 | -0.40(-9.09%) |
Aug 12, 2002 | 4.371 | 4.415 | 4.247 | 4.371 | 109,511 | -0.13(-2.94%) |
Aug 07, 2002 | 4.724 | 4.742 | 4.459 | 4.503 | 29,331 | -0.28(-5.90%) |
Aug 06, 2002 | 4.521 | 4.786 | 4.477 | 4.786 | 34,880 | +0.19(+4.03%) |
Aug 05, 2002 | 4.768 | 4.768 | 4.600 | 4.600 | 78,028 | -0.24(-4.93%) |
Aug 02, 2002 | 4.954 | 4.963 | 4.759 | 4.839 | 53,566 | -0.11(-2.32%) |
Aug 01, 2002 | 4.936 | 5.210 | 4.936 | 4.954 | 119,817 | +0.02(+0.36%) |
Jul 31, 2002 | 4.857 | 4.936 | 4.459 | 4.936 | 155,830 | +0.08(+1.64%) |
Jul 30, 2002 | 4.724 | 5.077 | 4.689 | 4.857 | 89,579 | +0.22(+4.76%) |
Jul 29, 2002 | 4.503 | 4.671 | 4.503 | 4.636 | 60,135 | +0.17(+3.75%) |
Jul 26, 2002 | 4.539 | 4.539 | 4.415 | 4.468 | 53,906 | -0.07(-1.56%) |
Jul 25, 2002 | 4.503 | 4.583 | 4.424 | 4.539 | 82,218 | -0.01(-0.19%) |
Jul 24, 2002 | 4.680 | 4.680 | 4.415 | 4.548 | 110,983 | -0.22(-4.63%) |
Jul 23, 2002 | 4.592 | 4.768 | 4.592 | 4.768 | 58,436 | +0.19(+4.25%) |
Jul 22, 2002 | 4.680 | 4.680 | 4.468 | 4.574 | 71,460 | -0.18(-3.72%) |
Jul 19, 2002 | 4.830 | 4.830 | 4.689 | 4.751 | 100,111 | -0.28(-5.61%) |
Jul 17, 2002 | 4.963 | 5.077 | 4.963 | 5.033 | 148,582 | +0.11(+2.15%) |
Jul 12, 2002 | 4.865 | 4.945 | 4.857 | 4.927 | 195,920 | +0.06(+1.27%) |
Jul 11, 2002 | 5.121 | 5.130 | 4.857 | 4.865 | 193,995 | -0.26(-5.00%) |
Jul 10, 2002 | 5.139 | 5.192 | 5.095 | 5.121 | 131,028 | +0.00(+0.00%) |
Jul 09, 2002 | 5.086 | 5.121 | 5.086 | 5.121 | 149,714 | +0.04(+0.69%) |
Jul 08, 2002 | 5.042 | 5.086 | 5.042 | 5.086 | 151,413 | +0.04(+0.88%) |
Jul 05, 2002 | 5.033 | 5.068 | 4.106 | 5.042 | 54,019 | -0.04(-0.87%) |
Jul 04, 2002 | 5.033 | 5.121 | 4.998 | 5.086 | 123,101 | +0.00(+0.00%) |
Jul 03, 2002 | 5.033 | 5.121 | 4.998 | 5.086 | 123,101 | -0.01(-0.17%) |
Jul 02, 2002 | 5.033 | 5.298 | 4.830 | 5.095 | 196,373 | +0.06(+1.23%) |
Jul 01, 2002 | 4.724 | 5.139 | 4.724 | 5.033 | 123,214 | +0.40(+8.57%) |
Jun 28, 2002 | 4.989 | 5.051 | 4.636 | 4.636 | 361,829 | -0.35(-7.08%) |
Jun 27, 2002 | 5.121 | 5.130 | 4.945 | 4.989 | 342,464 | -0.09(-1.74%) |
Jun 26, 2002 | 5.121 | 5.121 | 4.830 | 5.077 | 197,619 | -0.09(-1.71%) |
Jun 25, 2002 | 5.139 | 5.210 | 5.139 | 5.166 | 206,905 | +0.02(+0.34%) |
Jun 21, 2002 | 5.121 | 5.210 | 5.121 | 5.148 | 242,805 | +0.02(+0.34%) |
Jun 20, 2002 | 5.166 | 5.210 | 4.989 | 5.130 | 259,906 | -0.04(-0.68%) |
Jun 19, 2002 | 5.139 | 5.192 | 5.086 | 5.166 | 528,079 | +0.00(+0.00%) |
Jun 18, 2002 | 4.989 | 5.298 | 4.989 | 5.166 | 1,396,018 | +0.18(+3.54%) |
Jun 17, 2002 | 4.548 | 4.998 | 4.503 | 4.989 | 551,861 | +0.44(+9.71%) |
Jun 14, 2002 | 4.450 | 4.548 | 4.415 | 4.548 | 650,727 | +0.13(+3.00%) |
Jun 12, 2002 | 4.680 | 4.680 | 4.256 | 4.415 | 640,308 | -0.33(-6.89%) |
Jun 11, 2002 | 4.689 | 4.857 | 4.548 | 4.742 | 926,035 | +0.05(+1.13%) |
Jun 10, 2002 | 5.033 | 5.033 | 4.548 | 4.689 | 1,609,379 | -0.38(-7.49%) |
Jun 07, 2002 | 5.386 | 5.386 | 5.051 | 5.068 | 656,390 | -0.31(-5.75%) |
Jun 06, 2002 | 6.004 | 6.040 | 5.342 | 5.378 | 750,046 | -0.63(-10.44%) |