Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.674 | 3.790 | 3.624 | 3.710 | 477,007 | +0.03(+0.92%) |
Sep 27, 2002 | 3.792 | 3.795 | 3.677 | 3.677 | 252,030 | -0.11(-2.89%) |
Sep 26, 2002 | 3.750 | 3.803 | 3.725 | 3.786 | 483,652 | +0.07(+1.99%) |
Sep 25, 2002 | 3.792 | 3.792 | 3.706 | 3.712 | 313,733 | +0.03(+0.92%) |
Sep 24, 2002 | 3.645 | 3.792 | 3.630 | 3.679 | 302,816 | -0.02(-0.63%) |
Sep 23, 2002 | 3.740 | 3.740 | 3.582 | 3.702 | 373,062 | -0.06(-1.68%) |
Sep 20, 2002 | 3.786 | 3.832 | 3.729 | 3.765 | 291,425 | -0.01(-0.33%) |
Sep 19, 2002 | 3.912 | 3.912 | 3.765 | 3.778 | 261,049 | -0.15(-3.81%) |
Sep 18, 2002 | 4.014 | 4.014 | 3.862 | 3.927 | 449,478 | -0.09(-2.15%) |
Sep 17, 2002 | 4.172 | 4.178 | 3.995 | 4.014 | 1,351,759 | -0.15(-3.54%) |
Sep 16, 2002 | 4.203 | 4.210 | 4.148 | 4.161 | 153,306 | -0.04(-1.00%) |
Sep 13, 2002 | 4.197 | 4.214 | 4.157 | 4.203 | 216,908 | -0.01(-0.25%) |
Sep 12, 2002 | 4.334 | 4.338 | 4.212 | 4.214 | 242,063 | -0.13(-3.10%) |
Sep 11, 2002 | 4.414 | 4.422 | 4.346 | 4.349 | 214,060 | +0.01(+0.15%) |
Sep 10, 2002 | 4.435 | 4.437 | 4.302 | 4.342 | 287,628 | -0.09(-2.04%) |
Sep 09, 2002 | 4.477 | 4.483 | 4.420 | 4.433 | 935,030 | -0.04(-0.99%) |
Sep 06, 2002 | 4.505 | 4.534 | 4.475 | 4.477 | 217,857 | +0.01(+0.19%) |
Sep 05, 2002 | 4.456 | 4.502 | 4.443 | 4.469 | 1,518,830 | -0.06(-1.26%) |
Sep 04, 2002 | 4.572 | 4.582 | 4.492 | 4.526 | 94,926 | -0.05(-1.10%) |
Sep 03, 2002 | 4.633 | 4.633 | 4.576 | 4.576 | 253,454 | -0.09(-2.03%) |
Aug 30, 2002 | 4.665 | 4.734 | 4.656 | 4.671 | 108,691 | -0.01(-0.31%) |
Aug 29, 2002 | 4.639 | 4.698 | 4.614 | 4.686 | 94,926 | +0.02(+0.45%) |
Aug 28, 2002 | 4.631 | 4.700 | 4.610 | 4.665 | 713,850 | -0.01(-0.18%) |
Aug 27, 2002 | 4.679 | 4.722 | 4.652 | 4.673 | 156,629 | +0.01(+0.18%) |
Aug 26, 2002 | 4.618 | 4.698 | 4.587 | 4.665 | 170,868 | +0.06(+1.37%) |
Aug 23, 2002 | 4.660 | 4.660 | 4.597 | 4.601 | 205,991 | -0.07(-1.58%) |
Aug 22, 2002 | 4.713 | 4.762 | 4.635 | 4.675 | 492,196 | -0.05(-0.98%) |
Aug 21, 2002 | 4.751 | 4.823 | 4.679 | 4.722 | 426,696 | -0.01(-0.18%) |
Aug 20, 2002 | 4.648 | 4.751 | 4.648 | 4.730 | 47,463 | +0.10(+2.23%) |
Aug 16, 2002 | 4.608 | 4.679 | 4.572 | 4.627 | 107,742 | +0.02(+0.37%) |
Aug 15, 2002 | 4.589 | 4.667 | 4.553 | 4.610 | 237,317 | +0.01(+0.23%) |
Aug 14, 2002 | 4.551 | 4.599 | 4.477 | 4.599 | 814,473 | +0.03(+0.74%) |
Aug 13, 2002 | 4.553 | 4.629 | 4.553 | 4.566 | 168,969 | -0.01(-0.14%) |
Aug 12, 2002 | 4.627 | 4.627 | 4.547 | 4.572 | 598,039 | +0.10(+2.17%) |
Aug 07, 2002 | 4.446 | 4.545 | 4.387 | 4.475 | 294,748 | +0.02(+0.43%) |
Aug 06, 2002 | 4.351 | 4.471 | 4.351 | 4.456 | 349,805 | +0.24(+5.75%) |
Aug 05, 2002 | 4.424 | 4.446 | 4.199 | 4.214 | 226,875 | -0.20(-4.44%) |
Aug 02, 2002 | 4.391 | 4.429 | 4.355 | 4.410 | 299,494 | +0.00(+0.10%) |
Aug 01, 2002 | 4.353 | 4.448 | 4.313 | 4.405 | 428,595 | +0.03(+0.67%) |
Jul 31, 2002 | 4.269 | 4.397 | 4.243 | 4.376 | 495,043 | +0.09(+2.11%) |
Jul 30, 2002 | 4.224 | 4.313 | 4.203 | 4.285 | 308,987 | +0.03(+0.69%) |
Jul 29, 2002 | 4.214 | 4.361 | 4.214 | 4.256 | 570,985 | +0.09(+2.23%) |
Jul 26, 2002 | 4.266 | 4.294 | 4.146 | 4.163 | 236,842 | -0.09(-2.23%) |
Jul 25, 2002 | 4.309 | 4.446 | 4.247 | 4.258 | 569,561 | -0.07(-1.65%) |
Jul 24, 2002 | 3.898 | 4.355 | 3.887 | 4.330 | 867,157 | +0.31(+7.82%) |
Jul 23, 2002 | 4.066 | 4.176 | 3.997 | 4.016 | 761,313 | -0.06(-1.50%) |
Jul 22, 2002 | 4.214 | 4.224 | 4.062 | 4.077 | 1,053,688 | -0.19(-4.40%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.247 | 4.264 | 5,600,688 | -0.15(-3.48%) |
Jul 17, 2002 | 4.446 | 4.473 | 4.370 | 4.418 | 308,037 | -0.04(-0.85%) |
Jul 12, 2002 | 4.540 | 4.540 | 4.456 | 4.456 | 181,785 | -0.08(-1.86%) |
Jul 11, 2002 | 4.557 | 4.557 | 4.490 | 4.540 | 213,110 | -0.02(-0.42%) |
Jul 10, 2002 | 4.652 | 4.673 | 4.519 | 4.559 | 425,747 | -0.12(-2.52%) |
Jul 09, 2002 | 4.804 | 4.821 | 4.652 | 4.677 | 227,824 | -0.13(-2.76%) |
Jul 08, 2002 | 4.886 | 4.886 | 4.810 | 4.810 | 209,788 | -0.08(-1.55%) |
Jul 05, 2002 | 4.789 | 4.886 | 4.789 | 4.886 | 82,111 | +0.12(+2.52%) |
Jul 04, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.00%) |
Jul 03, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.04%) |
Jul 02, 2002 | 4.941 | 4.943 | 4.677 | 4.764 | 338,414 | -0.17(-3.42%) |