Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.370 | 4.493 | 4.243 | 4.452 | 1,049,287 | +0.09(+2.12%) |
Sep 27, 2002 | 4.521 | 4.532 | 4.357 | 4.360 | 786,897 | -0.15(-3.28%) |
Sep 26, 2002 | 4.353 | 4.540 | 4.347 | 4.508 | 1,417,837 | +0.15(+3.35%) |
Sep 25, 2002 | 4.275 | 4.386 | 4.210 | 4.361 | 781,682 | +0.08(+1.98%) |
Sep 24, 2002 | 4.191 | 4.335 | 4.150 | 4.277 | 1,386,826 | +0.05(+1.18%) |
Sep 23, 2002 | 4.126 | 4.240 | 4.120 | 4.227 | 644,817 | +0.04(+0.89%) |
Sep 20, 2002 | 4.111 | 4.233 | 4.111 | 4.189 | 821,319 | +0.12(+2.83%) |
Sep 19, 2002 | 4.189 | 4.270 | 4.074 | 4.074 | 1,774,102 | -0.12(-2.79%) |
Sep 18, 2002 | 4.204 | 4.303 | 4.077 | 4.191 | 1,203,328 | -0.05(-1.22%) |
Sep 17, 2002 | 4.526 | 4.532 | 4.217 | 4.243 | 2,043,456 | -0.35(-7.57%) |
Sep 16, 2002 | 4.641 | 4.727 | 4.550 | 4.591 | 263,438 | -0.06(-1.36%) |
Sep 13, 2002 | 4.589 | 4.696 | 4.517 | 4.654 | 351,635 | +0.04(+0.84%) |
Sep 12, 2002 | 4.668 | 4.668 | 4.569 | 4.615 | 244,950 | -0.03(-0.66%) |
Sep 11, 2002 | 4.800 | 4.839 | 4.638 | 4.646 | 375,116 | -0.19(-4.03%) |
Sep 10, 2002 | 4.711 | 4.841 | 4.711 | 4.841 | 936,150 | +0.13(+2.65%) |
Sep 09, 2002 | 4.605 | 4.759 | 4.501 | 4.716 | 430,161 | +0.13(+2.80%) |
Sep 06, 2002 | 4.496 | 4.589 | 4.491 | 4.587 | 238,312 | +0.14(+3.25%) |
Sep 05, 2002 | 4.480 | 4.529 | 4.298 | 4.443 | 476,351 | -0.08(-1.80%) |
Sep 04, 2002 | 4.272 | 4.568 | 4.272 | 4.524 | 421,493 | +0.18(+4.15%) |
Sep 03, 2002 | 4.482 | 4.482 | 4.266 | 4.344 | 365,929 | -0.14(-3.19%) |
Aug 30, 2002 | 4.548 | 4.555 | 4.484 | 4.487 | 331,886 | -0.04(-0.79%) |
Aug 29, 2002 | 4.412 | 4.545 | 4.402 | 4.522 | 408,770 | +0.07(+1.64%) |
Aug 28, 2002 | 4.342 | 4.514 | 4.321 | 4.449 | 712,475 | +0.11(+2.55%) |
Aug 27, 2002 | 4.508 | 4.508 | 4.337 | 4.339 | 981,979 | -0.09(-2.02%) |
Aug 26, 2002 | 4.500 | 4.625 | 4.418 | 4.428 | 995,933 | -0.08(-1.69%) |
Aug 23, 2002 | 4.563 | 4.626 | 4.470 | 4.504 | 623,553 | -0.14(-3.04%) |
Aug 22, 2002 | 4.552 | 4.647 | 4.548 | 4.646 | 471,153 | +0.10(+2.25%) |
Aug 21, 2002 | 4.475 | 4.639 | 4.475 | 4.543 | 770,962 | +0.07(+1.53%) |
Aug 20, 2002 | 4.465 | 4.475 | 4.337 | 4.475 | 45,008,548 | -0.08(-1.79%) |
Aug 16, 2002 | 4.490 | 4.573 | 4.353 | 4.556 | 777,818 | +0.09(+2.11%) |
Aug 15, 2002 | 4.259 | 4.488 | 4.256 | 4.462 | 937,649 | +0.23(+5.49%) |
Aug 14, 2002 | 4.067 | 4.249 | 4.067 | 4.230 | 1,101,820 | +0.15(+3.58%) |
Aug 13, 2002 | 4.085 | 4.175 | 4.061 | 4.084 | 916,040 | -0.06(-1.45%) |
Aug 12, 2002 | 4.191 | 4.191 | 4.037 | 4.144 | 266,494 | +0.12(+3.07%) |
Aug 07, 2002 | 4.102 | 4.183 | 3.981 | 4.020 | 1,492,259 | +0.02(+0.57%) |
Aug 06, 2002 | 3.939 | 4.090 | 3.861 | 3.998 | 712,256 | +0.10(+2.54%) |
Aug 05, 2002 | 4.011 | 4.011 | 3.853 | 3.899 | 1,220,839 | -0.11(-2.68%) |
Aug 02, 2002 | 4.071 | 4.077 | 3.972 | 4.006 | 2,136,146 | -0.10(-2.41%) |
Aug 01, 2002 | 4.119 | 4.142 | 4.045 | 4.105 | 965,120 | +0.07(+1.69%) |
Jul 31, 2002 | 4.280 | 4.280 | 4.037 | 4.037 | 642,979 | -0.22(-5.23%) |
Jul 30, 2002 | 4.465 | 4.467 | 4.204 | 4.259 | 1,259,692 | -0.13(-2.89%) |
Jul 29, 2002 | 4.045 | 4.475 | 4.020 | 4.386 | 869,526 | +0.32(+8.00%) |
Jul 26, 2002 | 4.179 | 4.207 | 3.931 | 4.061 | 806,323 | -0.13(-3.10%) |
Jul 25, 2002 | 4.264 | 4.480 | 4.072 | 4.191 | 1,505,939 | -0.03(-0.73%) |
Jul 24, 2002 | 3.963 | 4.376 | 3.890 | 4.222 | 1,994,313 | +0.23(+5.65%) |
Jul 23, 2002 | 4.020 | 4.121 | 3.876 | 3.996 | 1,431,884 | -0.06(-1.60%) |
Jul 22, 2002 | 3.923 | 4.124 | 3.752 | 4.061 | 2,001,279 | +0.14(+3.61%) |
Jul 19, 2002 | 4.232 | 4.272 | 3.864 | 3.920 | 2,340,444 | -0.37(-8.63%) |
Jul 17, 2002 | 4.227 | 4.402 | 4.225 | 4.290 | 1,186,365 | -0.05(-1.09%) |
Jul 12, 2002 | 4.248 | 4.552 | 4.248 | 4.337 | 1,121,520 | -0.02(-0.37%) |
Jul 11, 2002 | 4.264 | 4.353 | 4.085 | 4.353 | 1,187,733 | +0.10(+2.29%) |
Jul 10, 2002 | 4.581 | 4.582 | 4.184 | 4.256 | 2,164,240 | -0.29(-6.43%) |
Jul 09, 2002 | 4.654 | 4.654 | 4.548 | 4.548 | 551,594 | -0.11(-2.27%) |
Jul 08, 2002 | 4.630 | 4.654 | 4.630 | 4.654 | 451,453 | +0.02(+0.53%) |
Jul 05, 2002 | 4.532 | 4.651 | 4.467 | 4.630 | 309,998 | +0.15(+3.30%) |
Jul 04, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | +0.00(+0.00%) |
Jul 03, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | -0.06(-1.32%) |
Jul 02, 2002 | 4.500 | 4.589 | 4.483 | 4.542 | 1,155,721 | -0.02(-0.36%) |