Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.385 | 5.385 | 5.102 | 5.149 | 550,536 | +0.07(+1.39%) |
Sep 27, 2002 | 5.032 | 5.173 | 4.891 | 5.079 | 454,591 | +0.14(+2.86%) |
Sep 26, 2002 | 5.008 | 5.055 | 4.891 | 4.938 | 699,642 | -0.31(-5.83%) |
Sep 25, 2002 | 5.408 | 5.408 | 5.196 | 5.244 | 19,244,316 | -0.21(-3.88%) |
Sep 24, 2002 | 5.432 | 5.549 | 5.361 | 5.455 | 563,890 | +0.14(+2.65%) |
Sep 23, 2002 | 5.361 | 5.479 | 5.291 | 5.314 | 490,060 | +0.00(+0.00%) |
Sep 20, 2002 | 5.361 | 5.479 | 5.314 | 5.314 | 382,164 | -0.05(-0.88%) |
Sep 19, 2002 | 5.479 | 5.502 | 5.338 | 5.361 | 500,564 | +0.09(+1.79%) |
Sep 18, 2002 | 5.385 | 5.479 | 5.267 | 5.267 | 644,950 | +0.00(+0.00%) |
Sep 17, 2002 | 5.126 | 5.361 | 5.126 | 5.267 | 500,267 | -0.19(-3.45%) |
Sep 16, 2002 | 5.338 | 5.479 | 5.291 | 5.455 | 427,585 | +0.05(+0.87%) |
Sep 13, 2002 | 5.526 | 5.549 | 5.314 | 5.408 | 711,805 | -0.12(-2.13%) |
Sep 12, 2002 | 5.220 | 5.549 | 5.220 | 5.526 | 937,208 | +0.42(+8.29%) |
Sep 11, 2002 | 5.079 | 5.173 | 5.008 | 5.102 | 525,614 | -0.21(-3.98%) |
Sep 10, 2002 | 5.267 | 5.338 | 5.220 | 5.314 | 479,598 | -0.14(-2.59%) |
Sep 09, 2002 | 5.338 | 5.455 | 5.291 | 5.455 | 819,233 | +0.33(+6.42%) |
Sep 06, 2002 | 5.149 | 5.173 | 5.008 | 5.126 | 588,557 | +0.02(+0.46%) |
Sep 05, 2002 | 5.079 | 5.244 | 5.032 | 5.102 | 861,549 | +0.16(+3.33%) |
Sep 04, 2002 | 4.938 | 5.008 | 4.844 | 4.938 | 491,251 | +0.00(+0.00%) |
Sep 03, 2002 | 4.820 | 4.985 | 4.773 | 4.938 | 765,222 | +0.26(+5.53%) |
Aug 30, 2002 | 4.820 | 4.938 | 4.656 | 4.679 | 393,902 | +0.02(+0.50%) |
Aug 29, 2002 | 4.468 | 4.703 | 4.444 | 4.656 | 357,242 | +0.33(+7.61%) |
Aug 28, 2002 | 4.491 | 4.562 | 4.303 | 4.326 | 377,571 | -0.12(-2.65%) |
Aug 27, 2002 | 4.209 | 4.491 | 4.115 | 4.444 | 502,946 | +0.33(+8.00%) |
Aug 26, 2002 | 3.903 | 4.138 | 3.903 | 4.115 | 319,647 | +0.21(+5.42%) |
Aug 23, 2002 | 3.927 | 3.927 | 3.833 | 3.903 | 413,678 | -0.02(-0.60%) |
Aug 22, 2002 | 3.739 | 3.950 | 3.692 | 3.927 | 427,032 | +0.09(+2.45%) |
Aug 21, 2002 | 3.927 | 3.950 | 3.762 | 3.833 | 348,396 | -0.16(-4.12%) |
Aug 20, 2002 | 3.997 | 4.115 | 3.927 | 3.997 | 303,018 | -0.38(-8.60%) |
Aug 16, 2002 | 4.279 | 4.444 | 4.256 | 4.373 | 416,060 | +0.02(+0.54%) |
Aug 15, 2002 | 4.209 | 4.397 | 4.115 | 4.350 | 520,213 | +0.12(+2.78%) |
Aug 14, 2002 | 4.326 | 4.468 | 4.209 | 4.232 | 539,733 | -0.05(-1.10%) |
Aug 13, 2002 | 4.256 | 4.303 | 4.162 | 4.279 | 245,689 | +0.02(+0.55%) |
Aug 12, 2002 | 4.444 | 4.468 | 4.138 | 4.256 | 514,301 | -0.09(-2.16%) |
Aug 07, 2002 | 4.444 | 4.562 | 4.279 | 4.350 | 859,976 | +0.12(+2.78%) |
Aug 06, 2002 | 4.209 | 4.232 | 3.997 | 4.232 | 423,970 | -0.21(-4.76%) |
Aug 05, 2002 | 4.632 | 4.679 | 4.232 | 4.444 | 1,889,175 | +0.31(+7.39%) |
Aug 02, 2002 | 4.091 | 4.256 | 4.021 | 4.138 | 922,919 | +0.14(+3.53%) |
Aug 01, 2002 | 3.645 | 4.044 | 3.645 | 3.997 | 646,268 | +0.07(+1.80%) |
Jul 31, 2002 | 4.091 | 4.185 | 3.903 | 3.927 | 952,731 | -0.07(-1.76%) |
Jul 30, 2002 | 3.621 | 4.091 | 3.551 | 3.997 | 1,177,582 | +0.61(+18.06%) |
Jul 29, 2002 | 3.151 | 3.456 | 3.033 | 3.386 | 972,507 | +0.24(+7.46%) |
Jul 26, 2002 | 3.645 | 3.668 | 2.939 | 3.151 | 1,556,089 | -0.71(-18.29%) |
Jul 25, 2002 | 4.232 | 4.232 | 3.762 | 3.856 | 380,463 | -0.38(-8.89%) |
Jul 24, 2002 | 3.574 | 4.279 | 3.551 | 4.232 | 1,100,349 | +0.14(+3.45%) |
Jul 23, 2002 | 4.703 | 4.703 | 3.762 | 4.091 | 1,459,973 | -0.71(-14.71%) |
Jul 22, 2002 | 5.173 | 5.173 | 4.750 | 4.797 | 1,025,413 | -0.24(-4.67%) |
Jul 19, 2002 | 5.220 | 5.314 | 4.961 | 5.032 | 790,271 | +0.19(+3.88%) |
Jul 17, 2002 | 5.079 | 5.079 | 4.844 | 4.844 | 486,530 | -0.49(-9.25%) |
Jul 12, 2002 | 5.314 | 5.526 | 5.291 | 5.338 | 537,522 | -0.14(-2.58%) |
Jul 11, 2002 | 5.596 | 5.643 | 5.385 | 5.479 | 569,546 | -0.12(-2.10%) |
Jul 10, 2002 | 5.291 | 5.620 | 5.173 | 5.596 | 1,210,627 | +0.21(+3.93%) |
Jul 09, 2002 | 4.867 | 5.408 | 4.867 | 5.385 | 1,478,601 | +0.56(+11.71%) |
Jul 08, 2002 | 4.867 | 4.891 | 4.726 | 4.820 | 755,397 | +0.09(+1.99%) |
Jul 05, 2002 | 4.938 | 4.938 | 4.726 | 4.726 | 360,644 | -0.31(-6.07%) |
Jul 04, 2002 | 5.291 | 5.291 | 4.961 | 5.032 | 411,211 | +0.00(+0.00%) |
Jul 03, 2002 | 5.291 | 5.291 | 4.961 | 5.032 | 17,572,932 | -0.26(-4.89%) |
Jul 02, 2002 | 5.455 | 5.502 | 5.173 | 5.291 | 423,374 | -0.14(-2.60%) |