Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.100 | 4.146 | 4.002 | 4.129 | 2,289,665 | -0.03(-0.69%) |
Sep 27, 2002 | 4.251 | 4.297 | 4.136 | 4.158 | 1,975,029 | -0.10(-2.36%) |
Sep 26, 2002 | 4.110 | 4.282 | 4.098 | 4.258 | 2,859,265 | +0.18(+4.41%) |
Sep 25, 2002 | 4.074 | 4.139 | 4.002 | 4.079 | 2,868,445 | +0.04(+1.01%) |
Sep 24, 2002 | 4.141 | 4.146 | 3.894 | 4.038 | 5,948,457 | -0.10(-2.49%) |
Sep 23, 2002 | 4.203 | 4.282 | 4.115 | 4.141 | 3,243,588 | -0.06(-1.43%) |
Sep 20, 2002 | 4.338 | 4.361 | 4.175 | 4.201 | 6,462,975 | -0.15(-3.42%) |
Sep 19, 2002 | 4.409 | 4.421 | 4.280 | 4.349 | 8,583,639 | -0.06(-1.36%) |
Sep 18, 2002 | 4.242 | 4.450 | 4.194 | 4.409 | 4,221,714 | +0.17(+3.95%) |
Sep 17, 2002 | 4.409 | 4.445 | 4.206 | 4.242 | 2,265,463 | -0.15(-3.38%) |
Sep 16, 2002 | 4.433 | 4.433 | 4.328 | 4.390 | 2,907,253 | -0.08(-1.82%) |
Sep 13, 2002 | 4.270 | 4.474 | 4.254 | 4.472 | 2,093,957 | +0.09(+2.02%) |
Sep 12, 2002 | 4.529 | 4.536 | 4.361 | 4.383 | 333,831 | -0.16(-3.48%) |
Sep 11, 2002 | 4.450 | 4.582 | 4.436 | 4.541 | 1,601,138 | +0.08(+1.72%) |
Sep 10, 2002 | 4.560 | 4.565 | 4.450 | 4.465 | 1,339,081 | -0.09(-1.95%) |
Sep 09, 2002 | 4.596 | 4.608 | 4.457 | 4.553 | 2,861,769 | -0.08(-1.66%) |
Sep 06, 2002 | 4.673 | 4.697 | 4.558 | 4.630 | 1,790,587 | -0.02(-0.41%) |
Sep 05, 2002 | 4.611 | 4.649 | 4.534 | 4.649 | 2,056,818 | +0.04(+0.78%) |
Sep 04, 2002 | 4.601 | 4.630 | 4.481 | 4.613 | 2,086,445 | +0.01(+0.26%) |
Sep 03, 2002 | 4.769 | 4.769 | 4.577 | 4.601 | 2,603,467 | -0.17(-3.47%) |
Aug 30, 2002 | 4.805 | 4.858 | 4.733 | 4.766 | 2,085,194 | -0.04(-0.90%) |
Aug 29, 2002 | 4.759 | 4.838 | 4.747 | 4.810 | 292,102 | -0.02(-0.35%) |
Aug 28, 2002 | 4.829 | 4.889 | 4.781 | 4.826 | 1,469,692 | -0.00(-0.05%) |
Aug 27, 2002 | 4.925 | 4.970 | 4.814 | 4.829 | 1,853,181 | -0.07(-1.51%) |
Aug 26, 2002 | 4.822 | 4.922 | 4.800 | 4.903 | 6,843,542 | +0.10(+1.99%) |
Aug 23, 2002 | 4.836 | 4.910 | 4.795 | 4.807 | 1,669,574 | -0.07(-1.38%) |
Aug 22, 2002 | 4.905 | 4.973 | 4.793 | 4.874 | 4,269,285 | -0.03(-0.64%) |
Aug 21, 2002 | 4.865 | 4.905 | 4.743 | 4.905 | 3,296,584 | +0.15(+3.07%) |
Aug 20, 2002 | 4.752 | 4.817 | 4.680 | 4.759 | 3,889,552 | +0.11(+2.27%) |
Aug 16, 2002 | 4.692 | 4.747 | 4.639 | 4.654 | 2,447,818 | -0.20(-4.10%) |
Aug 15, 2002 | 4.721 | 4.877 | 4.721 | 4.853 | 3,594,946 | +0.15(+3.11%) |
Aug 14, 2002 | 4.577 | 4.721 | 4.544 | 4.707 | 3,066,241 | +0.13(+2.88%) |
Aug 13, 2002 | 4.673 | 4.716 | 4.568 | 4.575 | 2,224,986 | -0.12(-2.45%) |
Aug 12, 2002 | 4.625 | 4.733 | 4.615 | 4.690 | 4,172,891 | -0.01(-0.20%) |
Aug 07, 2002 | 4.683 | 4.733 | 4.635 | 4.699 | 2,591,365 | +0.05(+1.03%) |
Aug 06, 2002 | 4.661 | 4.757 | 4.632 | 4.651 | 3,128,834 | +0.05(+1.04%) |
Aug 05, 2002 | 4.625 | 4.757 | 4.577 | 4.604 | 2,976,106 | -0.05(-0.98%) |
Aug 02, 2002 | 4.577 | 4.716 | 4.558 | 4.649 | 3,947,138 | +0.05(+0.99%) |
Aug 01, 2002 | 4.757 | 4.790 | 4.524 | 4.604 | 5,733,970 | -0.14(-2.98%) |
Jul 31, 2002 | 4.731 | 4.798 | 4.671 | 4.745 | 6,369,085 | +0.04(+0.92%) |
Jul 30, 2002 | 4.548 | 4.735 | 4.481 | 4.702 | 7,013,379 | +0.15(+3.37%) |
Jul 29, 2002 | 4.577 | 4.625 | 4.505 | 4.548 | 7,296,301 | -0.03(-0.63%) |
Jul 26, 2002 | 4.601 | 4.757 | 4.472 | 4.577 | 3,337,896 | -0.02(-0.52%) |
Jul 25, 2002 | 4.414 | 4.661 | 4.354 | 4.601 | 4,030,596 | +0.13(+2.95%) |
Jul 24, 2002 | 4.026 | 4.520 | 3.988 | 4.469 | 5,685,565 | +0.25(+5.97%) |
Jul 23, 2002 | 4.397 | 4.457 | 4.148 | 4.218 | 6,034,419 | -0.22(-4.97%) |
Jul 22, 2002 | 4.512 | 4.515 | 4.330 | 4.438 | 4,030,179 | -0.08(-1.75%) |
Jul 19, 2002 | 4.627 | 4.649 | 4.366 | 4.517 | 5,704,760 | -0.16(-3.38%) |
Jul 17, 2002 | 4.735 | 4.886 | 4.635 | 4.675 | 2,946,479 | -0.09(-1.96%) |
Jul 12, 2002 | 4.793 | 4.853 | 4.649 | 4.769 | 4,189,583 | -0.06(-1.34%) |
Jul 11, 2002 | 4.508 | 4.865 | 4.493 | 4.834 | 4,124,069 | +0.19(+4.08%) |
Jul 10, 2002 | 4.843 | 4.889 | 4.606 | 4.644 | 3,965,081 | -0.18(-3.77%) |
Jul 09, 2002 | 5.006 | 5.006 | 4.826 | 4.826 | 2,180,336 | -0.18(-3.59%) |
Jul 08, 2002 | 5.040 | 5.040 | 5.006 | 5.006 | 2,722,812 | -0.03(-0.67%) |
Jul 05, 2002 | 4.937 | 5.056 | 4.903 | 5.040 | 1,347,844 | +0.10(+2.09%) |
Jul 04, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | +0.00(+0.00%) |
Jul 03, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | -0.18(-3.51%) |
Jul 02, 2002 | 5.205 | 5.260 | 5.095 | 5.116 | 5,059,214 | -0.09(-1.70%) |