Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.491 | 4.559 | 4.491 | 4.554 | 38,613 | +0.12(+2.68%) |
Sep 27, 2002 | 4.435 | 4.493 | 4.433 | 4.435 | 3,889 | +0.06(+1.40%) |
Sep 26, 2002 | 4.419 | 4.419 | 4.374 | 4.374 | 6,111 | -0.01(-0.21%) |
Sep 25, 2002 | 4.320 | 4.394 | 4.275 | 4.383 | 444,471 | +0.11(+2.57%) |
Sep 24, 2002 | 4.419 | 4.448 | 4.149 | 4.273 | 40,280 | -0.15(-3.42%) |
Sep 23, 2002 | 4.444 | 4.496 | 4.424 | 4.424 | 8,056 | -0.11(-2.42%) |
Sep 20, 2002 | 4.590 | 4.680 | 4.428 | 4.534 | 56,114 | +0.11(+2.40%) |
Sep 19, 2002 | 4.590 | 4.590 | 4.428 | 4.428 | 11,250 | -0.13(-2.96%) |
Sep 18, 2002 | 4.410 | 4.563 | 4.403 | 4.563 | 11,389 | +0.14(+3.26%) |
Sep 17, 2002 | 4.502 | 4.502 | 4.419 | 4.419 | 6,667 | -0.11(-2.39%) |
Sep 16, 2002 | 4.518 | 4.572 | 4.518 | 4.527 | 27,223 | -0.03(-0.71%) |
Sep 13, 2002 | 4.552 | 4.559 | 4.552 | 4.559 | 9,722 | -0.00(-0.07%) |
Sep 12, 2002 | 4.502 | 4.562 | 4.500 | 4.562 | 1,666 | +0.06(+1.39%) |
Sep 11, 2002 | 4.460 | 4.500 | 4.460 | 4.500 | 8,333 | -0.02(-0.36%) |
Sep 10, 2002 | 4.535 | 4.536 | 4.453 | 4.516 | 11,667 | +0.01(+0.24%) |
Sep 09, 2002 | 4.509 | 4.554 | 4.455 | 4.505 | 4,722 | -0.06(-1.30%) |
Sep 06, 2002 | 4.678 | 4.680 | 4.565 | 4.565 | 12,778 | -0.04(-0.82%) |
Sep 05, 2002 | 4.768 | 4.845 | 4.601 | 4.602 | 16,389 | -0.17(-3.47%) |
Sep 04, 2002 | 4.641 | 4.797 | 4.641 | 4.768 | 6,111 | +0.16(+3.48%) |
Sep 03, 2002 | 4.813 | 4.813 | 4.608 | 4.608 | 21,004 | -0.19(-3.94%) |
Aug 30, 2002 | 4.766 | 4.806 | 4.766 | 4.797 | 15,278 | +0.03(+0.64%) |
Aug 29, 2002 | 4.707 | 4.770 | 4.680 | 4.766 | 18,890 | +0.12(+2.52%) |
Aug 28, 2002 | 4.620 | 4.735 | 4.548 | 4.649 | 5,311 | -0.04(-0.81%) |
Aug 27, 2002 | 4.620 | 4.703 | 4.620 | 4.687 | 50,836 | +0.01(+0.12%) |
Aug 26, 2002 | 4.680 | 4.682 | 4.642 | 4.682 | 10,278 | -0.01(-0.15%) |
Aug 23, 2002 | 4.662 | 4.703 | 4.662 | 4.689 | 7,222 | +0.02(+0.46%) |
Aug 22, 2002 | 4.671 | 4.671 | 4.662 | 4.667 | 222,235 | -0.00(-0.08%) |
Aug 21, 2002 | 4.572 | 4.680 | 4.572 | 4.671 | 3,889 | +0.07(+1.57%) |
Aug 20, 2002 | 4.518 | 4.599 | 4.518 | 4.599 | 9,722 | +0.26(+5.94%) |
Aug 16, 2002 | 4.331 | 4.458 | 4.327 | 4.341 | 4,722 | -0.01(-0.34%) |
Aug 15, 2002 | 4.218 | 4.356 | 4.115 | 4.356 | 15,278 | +0.14(+3.42%) |
Aug 14, 2002 | 4.023 | 4.214 | 4.023 | 4.212 | 24,284 | +0.16(+4.00%) |
Aug 13, 2002 | 4.293 | 4.320 | 4.050 | 4.050 | 39,169 | -0.27(-6.25%) |
Aug 12, 2002 | 4.306 | 4.320 | 4.306 | 4.320 | 5,833 | +0.00(+0.00%) |
Aug 07, 2002 | 4.383 | 4.383 | 4.320 | 4.320 | 10,278 | -0.11(-2.44%) |
Aug 06, 2002 | 4.428 | 4.428 | 4.365 | 4.428 | 18,612 | +0.06(+1.32%) |
Aug 05, 2002 | 4.545 | 4.615 | 4.370 | 4.370 | 25,001 | -0.18(-3.88%) |
Aug 02, 2002 | 4.707 | 4.707 | 4.473 | 4.547 | 31,112 | -0.17(-3.59%) |
Aug 01, 2002 | 4.687 | 4.761 | 4.548 | 4.716 | 9,722 | +0.04(+0.77%) |
Jul 31, 2002 | 4.644 | 4.696 | 4.518 | 4.680 | 14,167 | +0.09(+1.96%) |
Jul 30, 2002 | 4.500 | 4.590 | 4.491 | 4.590 | 16,667 | +0.05(+1.19%) |
Jul 29, 2002 | 4.257 | 4.739 | 4.251 | 4.536 | 59,725 | +0.29(+6.83%) |
Jul 26, 2002 | 4.104 | 4.246 | 4.104 | 4.246 | 15,278 | +0.06(+1.51%) |
Jul 25, 2002 | 4.034 | 4.185 | 4.025 | 4.183 | 19,167 | -0.01(-0.26%) |
Jul 24, 2002 | 3.881 | 4.210 | 3.881 | 4.194 | 21,945 | +0.25(+6.30%) |
Jul 23, 2002 | 3.881 | 3.945 | 3.881 | 3.945 | 18,890 | +0.06(+1.48%) |
Jul 22, 2002 | 3.825 | 3.980 | 3.825 | 3.888 | 102,978 | -0.04(-1.14%) |
Jul 19, 2002 | 4.248 | 4.248 | 3.657 | 3.933 | 172,510 | -0.55(-12.21%) |
Jul 17, 2002 | 4.550 | 4.642 | 4.417 | 4.480 | 27,779 | -0.29(-6.11%) |
Jul 12, 2002 | 4.831 | 4.831 | 4.770 | 4.772 | 1,666 | -0.03(-0.53%) |
Jul 11, 2002 | 4.770 | 4.860 | 4.770 | 4.797 | 17,223 | +0.01(+0.15%) |
Jul 10, 2002 | 4.806 | 4.842 | 4.770 | 4.790 | 31,668 | -0.06(-1.26%) |
Jul 09, 2002 | 4.858 | 4.858 | 4.851 | 4.851 | 24,723 | -0.01(-0.15%) |
Jul 08, 2002 | 4.930 | 4.930 | 4.858 | 4.858 | 40,558 | -0.07(-1.46%) |
Jul 05, 2002 | 4.856 | 4.930 | 4.856 | 4.930 | 4,444 | +0.10(+2.16%) |
Jul 04, 2002 | 4.860 | 4.860 | 4.811 | 4.826 | 28,057 | +0.00(+0.00%) |
Jul 03, 2002 | 4.860 | 4.860 | 4.811 | 4.826 | 28,057 | -0.12(-2.33%) |
Jul 02, 2002 | 4.817 | 4.953 | 4.817 | 4.941 | 27,223 | +0.12(+2.58%) |