Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.374 | 5.374 | 5.093 | 5.140 | 551,570 | +0.07(+1.39%) |
Sep 27, 2002 | 5.022 | 5.163 | 4.882 | 5.069 | 455,445 | +0.14(+2.86%) |
Sep 26, 2002 | 4.999 | 5.046 | 4.882 | 4.929 | 700,957 | -0.31(-5.83%) |
Sep 25, 2002 | 5.398 | 5.398 | 5.187 | 5.234 | 19,280,476 | -0.21(-3.88%) |
Sep 24, 2002 | 5.421 | 5.539 | 5.351 | 5.445 | 564,949 | +0.14(+2.65%) |
Sep 23, 2002 | 5.351 | 5.468 | 5.281 | 5.304 | 490,981 | +0.00(+0.00%) |
Sep 20, 2002 | 5.351 | 5.468 | 5.304 | 5.304 | 382,882 | -0.05(-0.88%) |
Sep 19, 2002 | 5.468 | 5.492 | 5.328 | 5.351 | 501,505 | +0.09(+1.79%) |
Sep 18, 2002 | 5.374 | 5.468 | 5.257 | 5.257 | 646,162 | +0.00(+0.00%) |
Sep 17, 2002 | 5.116 | 5.351 | 5.116 | 5.257 | 501,207 | -0.19(-3.45%) |
Sep 16, 2002 | 5.328 | 5.468 | 5.281 | 5.445 | 428,388 | +0.05(+0.87%) |
Sep 13, 2002 | 5.515 | 5.539 | 5.304 | 5.398 | 713,143 | -0.12(-2.13%) |
Sep 12, 2002 | 5.210 | 5.539 | 5.210 | 5.515 | 938,969 | +0.42(+8.29%) |
Sep 11, 2002 | 5.069 | 5.163 | 4.999 | 5.093 | 526,602 | -0.21(-3.98%) |
Sep 10, 2002 | 5.257 | 5.328 | 5.210 | 5.304 | 480,499 | -0.14(-2.59%) |
Sep 09, 2002 | 5.328 | 5.445 | 5.281 | 5.445 | 820,773 | +0.33(+6.42%) |
Sep 06, 2002 | 5.140 | 5.163 | 4.999 | 5.116 | 589,663 | +0.02(+0.46%) |
Sep 05, 2002 | 5.069 | 5.234 | 5.022 | 5.093 | 863,168 | +0.16(+3.33%) |
Sep 04, 2002 | 4.929 | 4.999 | 4.835 | 4.929 | 492,174 | +0.00(+0.00%) |
Sep 03, 2002 | 4.811 | 4.976 | 4.764 | 4.929 | 766,659 | +0.26(+5.53%) |
Aug 30, 2002 | 4.811 | 4.929 | 4.647 | 4.670 | 394,642 | +0.02(+0.51%) |
Aug 29, 2002 | 4.459 | 4.694 | 4.436 | 4.647 | 357,913 | +0.33(+7.61%) |
Aug 28, 2002 | 4.483 | 4.553 | 4.295 | 4.318 | 378,280 | -0.12(-2.65%) |
Aug 27, 2002 | 4.201 | 4.483 | 4.107 | 4.436 | 503,891 | +0.33(+8.00%) |
Aug 26, 2002 | 3.896 | 4.131 | 3.896 | 4.107 | 320,247 | +0.21(+5.42%) |
Aug 23, 2002 | 3.919 | 3.919 | 3.825 | 3.896 | 414,455 | -0.02(-0.60%) |
Aug 22, 2002 | 3.732 | 3.943 | 3.685 | 3.919 | 427,834 | +0.09(+2.45%) |
Aug 21, 2002 | 3.919 | 3.943 | 3.755 | 3.825 | 349,051 | -0.16(-4.12%) |
Aug 20, 2002 | 3.990 | 4.107 | 3.919 | 3.990 | 303,587 | -0.38(-8.60%) |
Aug 16, 2002 | 4.271 | 4.436 | 4.248 | 4.365 | 416,841 | +0.02(+0.54%) |
Aug 15, 2002 | 4.201 | 4.389 | 4.107 | 4.342 | 521,190 | +0.12(+2.78%) |
Aug 14, 2002 | 4.318 | 4.459 | 4.201 | 4.224 | 540,748 | -0.05(-1.10%) |
Aug 13, 2002 | 4.248 | 4.295 | 4.154 | 4.271 | 246,150 | +0.02(+0.55%) |
Aug 12, 2002 | 4.436 | 4.459 | 4.131 | 4.248 | 515,268 | -0.09(-2.16%) |
Aug 07, 2002 | 4.436 | 4.553 | 4.271 | 4.342 | 861,592 | +0.12(+2.78%) |
Aug 06, 2002 | 4.201 | 4.224 | 3.990 | 4.224 | 424,766 | -0.21(-4.76%) |
Aug 05, 2002 | 4.623 | 4.670 | 4.224 | 4.436 | 1,892,724 | +0.31(+7.39%) |
Aug 02, 2002 | 4.084 | 4.248 | 4.013 | 4.131 | 924,653 | +0.14(+3.53%) |
Aug 01, 2002 | 3.638 | 4.037 | 3.638 | 3.990 | 647,483 | +0.07(+1.80%) |
Jul 31, 2002 | 4.084 | 4.178 | 3.896 | 3.919 | 954,522 | -0.07(-1.76%) |
Jul 30, 2002 | 3.614 | 4.084 | 3.544 | 3.990 | 1,179,794 | +0.61(+18.06%) |
Jul 29, 2002 | 3.145 | 3.450 | 3.028 | 3.380 | 974,335 | +0.23(+7.46%) |
Jul 26, 2002 | 3.638 | 3.661 | 2.934 | 3.145 | 1,559,012 | -0.70(-18.29%) |
Jul 25, 2002 | 4.224 | 4.224 | 3.755 | 3.849 | 381,178 | -0.38(-8.89%) |
Jul 24, 2002 | 3.567 | 4.271 | 3.544 | 4.224 | 1,102,417 | +0.14(+3.45%) |
Jul 23, 2002 | 4.694 | 4.694 | 3.755 | 4.084 | 1,462,717 | -0.70(-14.71%) |
Jul 22, 2002 | 5.163 | 5.163 | 4.741 | 4.788 | 1,027,340 | -0.23(-4.67%) |
Jul 19, 2002 | 5.210 | 5.304 | 4.952 | 5.022 | 791,756 | +0.19(+3.88%) |
Jul 17, 2002 | 5.069 | 5.069 | 4.835 | 4.835 | 487,444 | -0.49(-9.25%) |
Jul 12, 2002 | 5.304 | 5.515 | 5.281 | 5.328 | 538,532 | -0.14(-2.58%) |
Jul 11, 2002 | 5.586 | 5.633 | 5.374 | 5.468 | 570,616 | -0.12(-2.10%) |
Jul 10, 2002 | 5.281 | 5.609 | 5.163 | 5.586 | 1,212,901 | +0.21(+3.93%) |
Jul 09, 2002 | 4.858 | 5.398 | 4.858 | 5.374 | 1,481,379 | +0.56(+11.71%) |
Jul 08, 2002 | 4.858 | 4.882 | 4.717 | 4.811 | 756,817 | +0.09(+1.99%) |
Jul 05, 2002 | 4.929 | 4.929 | 4.717 | 4.717 | 361,322 | -0.31(-6.07%) |
Jul 04, 2002 | 5.281 | 5.281 | 4.952 | 5.022 | 411,984 | +0.00(+0.00%) |
Jul 03, 2002 | 5.281 | 5.281 | 4.952 | 5.022 | 17,605,950 | -0.26(-4.89%) |
Jul 02, 2002 | 5.445 | 5.492 | 5.163 | 5.281 | 424,170 | -0.14(-2.60%) |