Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.181 | 4.464 | 3.555 | 4.164 | 12,582 | -0.03(-0.80%) |
Sep 27, 2002 | 4.589 | 4.589 | 4.197 | 4.197 | 1,557 | -0.39(-8.55%) |
Sep 26, 2002 | 4.581 | 4.590 | 4.581 | 4.590 | 2,396 | +0.13(+2.80%) |
Sep 25, 2002 | 4.665 | 4.673 | 4.464 | 4.464 | 3,954 | -0.20(-4.29%) |
Sep 24, 2002 | 4.848 | 5.007 | 4.590 | 4.665 | 20,971 | -0.27(-5.41%) |
Sep 23, 2002 | 5.132 | 5.132 | 4.923 | 4.932 | 5,153 | -0.08(-1.50%) |
Sep 20, 2002 | 5.015 | 5.090 | 5.007 | 5.007 | 7,190 | -0.21(-4.00%) |
Sep 19, 2002 | 5.010 | 5.215 | 5.010 | 5.215 | 958 | +0.08(+1.63%) |
Sep 18, 2002 | 5.224 | 5.224 | 5.048 | 5.132 | 4,074 | +0.08(+1.49%) |
Sep 17, 2002 | 5.065 | 5.074 | 5.048 | 5.057 | 3,954 | -0.36(-6.63%) |
Sep 16, 2002 | 5.215 | 5.416 | 5.215 | 5.416 | 359 | +0.21(+4.01%) |
Sep 13, 2002 | 5.207 | 5.207 | 5.207 | 5.207 | 599 | +0.16(+3.14%) |
Sep 12, 2002 | 5.057 | 5.058 | 5.048 | 5.048 | 1,006,637 | -0.17(-3.20%) |
Sep 11, 2002 | 5.207 | 5.215 | 5.207 | 5.215 | 599 | -0.16(-2.95%) |
Sep 10, 2002 | 5.374 | 5.374 | 5.374 | 5.374 | 119 | +0.01(+0.16%) |
Sep 09, 2002 | 5.366 | 5.366 | 5.366 | 5.366 | 479 | +0.32(+6.28%) |
Sep 06, 2002 | 5.048 | 5.215 | 5.048 | 5.048 | 7,549 | -0.01(-0.17%) |
Sep 05, 2002 | 5.057 | 5.057 | 5.057 | 5.057 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.057 | 5.057 | 5.057 | 5.057 | 479 | -0.16(-3.04%) |
Sep 03, 2002 | 5.374 | 5.374 | 5.215 | 5.215 | 3,714 | -0.02(-0.30%) |
Aug 30, 2002 | 5.132 | 5.231 | 5.090 | 5.231 | 2,396 | +0.02(+0.30%) |
Aug 29, 2002 | 5.132 | 5.215 | 5.132 | 5.215 | 3,595 | +0.09(+1.79%) |
Aug 28, 2002 | 5.124 | 5.124 | 5.124 | 5.124 | 958 | -0.25(-4.66%) |
Aug 27, 2002 | 5.156 | 5.374 | 5.015 | 5.374 | 5,272 | +0.20(+3.87%) |
Aug 26, 2002 | 5.202 | 5.202 | 5.174 | 5.174 | 2,636 | +0.08(+1.64%) |
Aug 23, 2002 | 5.015 | 5.090 | 5.015 | 5.090 | 479 | -0.08(-1.61%) |
Aug 22, 2002 | 5.201 | 5.201 | 5.174 | 5.174 | 719 | +0.03(+0.65%) |
Aug 21, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 359 | +0.08(+1.48%) |
Aug 20, 2002 | 5.174 | 5.235 | 5.065 | 5.065 | 6,471 | -0.11(-2.10%) |
Aug 16, 2002 | 5.274 | 5.274 | 5.157 | 5.174 | 719 | -0.20(-3.74%) |
Aug 15, 2002 | 5.465 | 5.465 | 5.374 | 5.375 | 2,516 | -0.05(-0.91%) |
Aug 14, 2002 | 5.407 | 5.424 | 5.407 | 5.424 | 719 | +0.03(+0.46%) |
Aug 13, 2002 | 5.399 | 5.399 | 5.399 | 5.399 | 599 | -0.03(-0.46%) |
Aug 12, 2002 | 5.599 | 5.599 | 5.424 | 5.424 | 3,834 | -0.21(-3.70%) |
Aug 07, 2002 | 5.633 | 5.641 | 5.633 | 5.633 | 2,756 | -0.37(-6.12%) |
Aug 06, 2002 | 5.666 | 6.000 | 5.666 | 6.000 | 599 | +0.53(+9.60%) |
Aug 05, 2002 | 5.482 | 5.482 | 5.474 | 5.474 | 239,675 | -0.12(-2.09%) |
Aug 02, 2002 | 5.591 | 5.591 | 5.591 | 5.591 | 6,471 | -0.03(-0.59%) |
Aug 01, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 2,396 | +0.15(+2.74%) |
Jul 31, 2002 | 5.457 | 5.699 | 5.457 | 5.474 | 6,591 | +0.05(+0.92%) |
Jul 30, 2002 | 5.423 | 5.424 | 5.423 | 5.424 | 838 | +0.08(+1.56%) |
Jul 29, 2002 | 5.341 | 5.341 | 5.341 | 5.341 | 119 | +0.07(+1.27%) |
Jul 26, 2002 | 5.415 | 5.416 | 5.274 | 5.274 | 1,917 | -0.15(-2.71%) |
Jul 25, 2002 | 5.652 | 5.652 | 5.099 | 5.421 | 1,318 | +0.12(+2.30%) |
Jul 24, 2002 | 5.097 | 5.752 | 5.097 | 5.299 | 12,103 | -0.66(-11.06%) |
Jul 23, 2002 | 5.257 | 5.958 | 5.257 | 5.958 | 958 | +0.87(+17.05%) |
Jul 22, 2002 | 5.341 | 5.341 | 5.007 | 5.090 | 11,025 | -0.75(-12.86%) |
Jul 19, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.841 | 5.841 | 5.840 | 5.840 | 719 | +0.04(+0.71%) |
Jul 12, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 599 | -0.04(-0.70%) |
Jul 11, 2002 | 5.833 | 5.841 | 5.833 | 5.840 | 1,438 | +0.19(+3.38%) |
Jul 10, 2002 | 5.674 | 5.674 | 5.649 | 5.649 | 3,235 | -0.08(-1.31%) |
Jul 09, 2002 | 5.856 | 5.856 | 5.724 | 5.724 | 5,392 | -0.13(-2.26%) |
Jul 08, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 599 | +0.10(+1.72%) |
Jul 04, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | +0.00(+0.00%) |
Jul 03, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | -0.04(-0.73%) |
Jul 02, 2002 | 5.799 | 5.800 | 5.799 | 5.800 | 1,438 | +0.00(+0.00%) |