Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.874 | 3.043 | 2.874 | 3.023 | 164,669 | +0.05(+1.62%) |
Sep 27, 2002 | 3.015 | 3.035 | 2.943 | 2.975 | 191,037 | -0.11(-3.65%) |
Sep 26, 2002 | 3.116 | 3.176 | 3.055 | 3.087 | 465,403 | +0.01(+0.39%) |
Sep 25, 2002 | 3.087 | 3.116 | 2.955 | 3.075 | 194,768 | +0.05(+1.59%) |
Sep 24, 2002 | 2.814 | 3.136 | 2.802 | 3.027 | 243,771 | +0.11(+3.86%) |
Sep 23, 2002 | 2.814 | 2.915 | 2.758 | 2.915 | 355,458 | -0.00(-0.14%) |
Sep 20, 2002 | 2.834 | 2.935 | 2.818 | 2.919 | 314,663 | +0.10(+3.57%) |
Sep 19, 2002 | 2.774 | 2.822 | 2.694 | 2.818 | 471,125 | -0.01(-0.43%) |
Sep 18, 2002 | 2.870 | 2.882 | 2.786 | 2.830 | 103,727 | -0.21(-6.76%) |
Sep 17, 2002 | 3.128 | 3.128 | 2.955 | 3.035 | 109,945 | -0.11(-3.58%) |
Sep 16, 2002 | 3.140 | 3.148 | 2.963 | 3.148 | 183,325 | -0.03(-0.89%) |
Sep 13, 2002 | 3.160 | 3.236 | 3.104 | 3.176 | 83,827 | -0.31(-8.88%) |
Sep 12, 2002 | 3.469 | 3.498 | 3.361 | 3.485 | 246,756 | -0.11(-3.13%) |
Sep 11, 2002 | 3.518 | 3.602 | 3.518 | 3.598 | 118,403 | +0.14(+4.07%) |
Sep 10, 2002 | 3.405 | 3.457 | 3.325 | 3.457 | 45,769 | -0.02(-0.58%) |
Sep 09, 2002 | 3.445 | 3.477 | 3.425 | 3.477 | 64,425 | -0.14(-3.89%) |
Sep 06, 2002 | 3.678 | 3.678 | 3.570 | 3.618 | 22,884 | +0.07(+2.04%) |
Sep 05, 2002 | 3.618 | 3.630 | 3.538 | 3.546 | 65,171 | -0.28(-7.35%) |
Sep 04, 2002 | 3.779 | 3.831 | 3.686 | 3.827 | 78,355 | +0.04(+1.17%) |
Sep 03, 2002 | 3.759 | 3.839 | 3.719 | 3.783 | 127,606 | -0.06(-1.47%) |
Aug 30, 2002 | 3.839 | 3.908 | 3.803 | 3.839 | 24,874 | -0.10(-2.55%) |
Aug 29, 2002 | 3.843 | 3.984 | 3.831 | 3.940 | 135,069 | -0.07(-1.71%) |
Aug 28, 2002 | 4.060 | 4.060 | 3.900 | 4.008 | 64,425 | -0.09(-2.16%) |
Aug 27, 2002 | 4.117 | 4.161 | 4.060 | 4.097 | 135,566 | +0.08(+1.90%) |
Aug 26, 2002 | 4.137 | 4.137 | 3.944 | 4.020 | 97,010 | -0.11(-2.72%) |
Aug 23, 2002 | 4.109 | 4.173 | 4.101 | 4.133 | 14,924 | +0.03(+0.78%) |
Aug 22, 2002 | 4.181 | 4.181 | 4.101 | 4.101 | 41,540 | -0.09(-2.21%) |
Aug 21, 2002 | 4.201 | 4.245 | 4.101 | 4.193 | 63,181 | -0.19(-4.31%) |
Aug 20, 2002 | 4.314 | 4.410 | 4.265 | 4.382 | 95,021 | -0.04(-0.82%) |
Aug 16, 2002 | 4.322 | 4.446 | 4.269 | 4.418 | 101,239 | +0.06(+1.29%) |
Aug 15, 2002 | 4.265 | 4.402 | 4.265 | 4.362 | 132,084 | +0.14(+3.33%) |
Aug 14, 2002 | 4.281 | 4.281 | 4.181 | 4.221 | 335,558 | -0.05(-1.13%) |
Aug 13, 2002 | 4.173 | 4.362 | 4.173 | 4.269 | 157,207 | +0.08(+1.92%) |
Aug 12, 2002 | 4.245 | 4.302 | 4.141 | 4.189 | 85,319 | +0.20(+4.93%) |
Aug 07, 2002 | 4.020 | 4.020 | 3.867 | 3.992 | 81,339 | +0.25(+6.66%) |
Aug 06, 2002 | 3.518 | 3.779 | 3.473 | 3.743 | 215,662 | +0.12(+3.44%) |
Aug 05, 2002 | 3.586 | 3.682 | 3.538 | 3.618 | 131,586 | -0.32(-8.16%) |
Aug 02, 2002 | 3.912 | 3.976 | 3.859 | 3.940 | 213,424 | -0.17(-4.20%) |
Aug 01, 2002 | 4.097 | 4.201 | 4.068 | 4.113 | 297,997 | -0.38(-8.42%) |
Jul 31, 2002 | 4.784 | 4.824 | 4.322 | 4.491 | 335,558 | -0.78(-14.73%) |
Jul 30, 2002 | 5.218 | 5.266 | 5.106 | 5.266 | 147,008 | -0.16(-3.03%) |
Jul 29, 2002 | 5.383 | 5.484 | 5.335 | 5.431 | 48,754 | +0.10(+1.96%) |
Jul 26, 2002 | 5.122 | 5.327 | 5.009 | 5.327 | 107,458 | -0.14(-2.57%) |
Jul 25, 2002 | 5.391 | 5.467 | 5.287 | 5.467 | 93,777 | +0.05(+0.89%) |
Jul 24, 2002 | 5.013 | 5.471 | 5.013 | 5.419 | 162,431 | -0.35(-6.06%) |
Jul 23, 2002 | 5.592 | 5.769 | 5.508 | 5.769 | 88,056 | -0.04(-0.69%) |
Jul 22, 2002 | 5.829 | 5.950 | 5.660 | 5.809 | 78,355 | -0.06(-1.03%) |
Jul 19, 2002 | 5.910 | 5.950 | 5.809 | 5.869 | 134,074 | -0.16(-2.67%) |
Jul 17, 2002 | 6.159 | 6.203 | 6.030 | 6.030 | 93,031 | -0.45(-6.89%) |
Jul 12, 2002 | 6.408 | 6.553 | 6.320 | 6.476 | 62,186 | +0.49(+8.12%) |
Jul 11, 2002 | 6.123 | 6.143 | 5.962 | 5.990 | 25,869 | -0.32(-5.10%) |
Jul 10, 2002 | 6.557 | 6.593 | 6.271 | 6.312 | 35,570 | -0.16(-2.48%) |
Jul 09, 2002 | 6.637 | 6.637 | 6.472 | 6.472 | 30,844 | -0.21(-3.13%) |
Jul 08, 2002 | 6.726 | 6.726 | 6.682 | 6.682 | 196,011 | -0.17(-2.52%) |
Jul 05, 2002 | 6.553 | 6.870 | 6.553 | 6.854 | 54,972 | +0.76(+12.54%) |
Jul 04, 2002 | 6.050 | 6.175 | 6.050 | 6.091 | 140,044 | +0.00(+0.00%) |
Jul 03, 2002 | 6.050 | 6.175 | 6.050 | 6.091 | 140,044 | +0.04(+0.66%) |
Jul 02, 2002 | 6.191 | 6.203 | 6.030 | 6.050 | 46,018 | -0.11(-1.76%) |