Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.239 | 4.257 | 4.206 | 4.254 | 36,433 | +0.03(+0.63%) |
Sep 27, 2002 | 4.227 | 4.245 | 4.224 | 4.227 | 28,674 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.298 | 4.171 | 4.227 | 92,434 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.295 | 4.183 | 4.295 | 47,566 | +0.12(+2.77%) |
Sep 24, 2002 | 4.227 | 4.227 | 4.171 | 4.180 | 674,701 | -0.05(-1.26%) |
Sep 23, 2002 | 4.224 | 4.233 | 4.171 | 4.233 | 42,168 | -0.02(-0.42%) |
Sep 20, 2002 | 4.283 | 4.283 | 4.209 | 4.251 | 32,385 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.298 | 4.313 | 16,530 | -0.04(-1.02%) |
Sep 18, 2002 | 4.357 | 4.360 | 4.325 | 4.357 | 46,217 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.366 | 4.328 | 4.366 | 15,855 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.313 | 4.340 | 20,241 | +0.03(+0.62%) |
Sep 13, 2002 | 4.313 | 4.328 | 4.298 | 4.313 | 8,433 | +0.01(+0.35%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.298 | 56,674 | -0.04(-0.96%) |
Sep 11, 2002 | 4.301 | 4.340 | 4.301 | 4.340 | 21,590 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.298 | 4.325 | 71,855 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,458 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,229 | +0.01(+0.21%) |
Sep 05, 2002 | 4.313 | 4.313 | 4.239 | 4.254 | 115,036 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.295 | 4.254 | 4.295 | 30,024 | +0.03(+0.63%) |
Sep 03, 2002 | 4.283 | 4.298 | 4.239 | 4.269 | 48,241 | -0.03(-0.69%) |
Aug 30, 2002 | 4.245 | 4.325 | 4.245 | 4.298 | 43,855 | +0.05(+1.12%) |
Aug 29, 2002 | 4.224 | 4.269 | 4.218 | 4.251 | 68,482 | +0.03(+0.63%) |
Aug 28, 2002 | 4.203 | 4.224 | 4.180 | 4.224 | 45,542 | +0.01(+0.35%) |
Aug 27, 2002 | 4.209 | 4.221 | 4.180 | 4.209 | 38,120 | +0.00(+0.00%) |
Aug 26, 2002 | 4.218 | 4.218 | 4.180 | 4.209 | 22,939 | +0.01(+0.14%) |
Aug 23, 2002 | 4.200 | 4.206 | 4.162 | 4.203 | 52,964 | +0.04(+1.07%) |
Aug 22, 2002 | 4.174 | 4.174 | 4.156 | 4.159 | 46,217 | -0.01(-0.14%) |
Aug 21, 2002 | 4.209 | 4.224 | 4.165 | 4.165 | 76,916 | -0.03(-0.78%) |
Aug 20, 2002 | 4.230 | 4.230 | 4.174 | 4.197 | 32,048 | +0.01(+0.21%) |
Aug 16, 2002 | 4.150 | 4.206 | 4.135 | 4.189 | 41,494 | +0.04(+0.93%) |
Aug 15, 2002 | 4.194 | 4.194 | 4.082 | 4.150 | 43,518 | -0.01(-0.36%) |
Aug 14, 2002 | 4.150 | 4.186 | 4.106 | 4.165 | 41,831 | +0.01(+0.36%) |
Aug 13, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 29,686 | -0.04(-1.06%) |
Aug 12, 2002 | 4.135 | 4.194 | 4.123 | 4.194 | 42,506 | +0.08(+1.87%) |
Aug 07, 2002 | 4.076 | 4.117 | 4.076 | 4.117 | 25,301 | +0.05(+1.17%) |
Aug 06, 2002 | 4.076 | 4.079 | 4.046 | 4.070 | 29,686 | -0.02(-0.43%) |
Aug 05, 2002 | 4.147 | 4.147 | 4.076 | 4.088 | 573,496 | +0.02(+0.51%) |
Aug 02, 2002 | 4.159 | 4.162 | 4.067 | 4.067 | 43,855 | -0.08(-1.93%) |
Aug 01, 2002 | 4.135 | 4.150 | 4.126 | 4.147 | 49,253 | +0.04(+1.01%) |
Jul 31, 2002 | 4.046 | 4.120 | 4.046 | 4.106 | 40,819 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.046 | 3.975 | 4.017 | 80,289 | +0.01(+0.37%) |
Jul 29, 2002 | 3.942 | 4.031 | 3.937 | 4.002 | 94,795 | +0.09(+2.27%) |
Jul 26, 2002 | 3.776 | 3.957 | 3.776 | 3.913 | 81,301 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,145 | +0.01(+0.40%) |
Jul 24, 2002 | 3.705 | 3.824 | 3.679 | 3.735 | 231,422 | -0.18(-4.55%) |
Jul 23, 2002 | 4.061 | 4.061 | 3.871 | 3.913 | 62,747 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.046 | 157,205 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,084 | -0.06(-1.38%) |
Jul 17, 2002 | 4.114 | 4.135 | 4.067 | 4.067 | 125,157 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.135 | 4.150 | 65,446 | -0.07(-1.75%) |
Jul 11, 2002 | 4.298 | 4.328 | 4.203 | 4.224 | 111,325 | -0.16(-3.72%) |
Jul 10, 2002 | 4.387 | 4.387 | 4.349 | 4.387 | 20,915 | -0.01(-0.20%) |
Jul 09, 2002 | 4.372 | 4.396 | 4.372 | 4.396 | 34,747 | +0.02(+0.54%) |
Jul 08, 2002 | 4.387 | 4.414 | 4.346 | 4.372 | 54,313 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.387 | 4.337 | 4.387 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.00(+0.00%) |
Jul 03, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.02(+0.55%) |
Jul 02, 2002 | 4.387 | 4.387 | 4.304 | 4.322 | 31,710 | -0.05(-1.15%) |