Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.462 | 4.652 | 4.358 | 4.583 | 644,842 | +0.09(+2.00%) |
Sep 27, 2002 | 4.832 | 4.888 | 4.487 | 4.493 | 1,316,541 | -0.37(-7.68%) |
Sep 26, 2002 | 4.660 | 4.875 | 4.639 | 4.867 | 535,199 | +0.21(+4.55%) |
Sep 25, 2002 | 4.719 | 4.756 | 4.639 | 4.655 | 808,752 | -0.05(-1.12%) |
Sep 24, 2002 | 4.803 | 4.808 | 4.687 | 4.708 | 421,680 | -0.09(-1.97%) |
Sep 23, 2002 | 5.105 | 5.105 | 4.790 | 4.803 | 950,512 | -0.30(-5.91%) |
Sep 20, 2002 | 5.219 | 5.235 | 5.024 | 5.105 | 853,606 | -0.11(-2.18%) |
Sep 19, 2002 | 5.252 | 5.296 | 5.201 | 5.219 | 246,141 | -0.04(-0.79%) |
Sep 18, 2002 | 5.231 | 5.321 | 5.196 | 5.260 | 569,809 | +0.03(+0.52%) |
Sep 17, 2002 | 5.220 | 5.297 | 5.220 | 5.233 | 307,054 | -0.00(-0.03%) |
Sep 16, 2002 | 5.233 | 5.272 | 5.137 | 5.235 | 467,918 | -0.07(-1.36%) |
Sep 13, 2002 | 5.291 | 5.344 | 5.251 | 5.307 | 668,653 | +0.03(+0.61%) |
Sep 12, 2002 | 5.273 | 5.313 | 5.214 | 5.275 | 438,847 | -0.02(-0.42%) |
Sep 11, 2002 | 5.329 | 5.342 | 5.297 | 5.297 | 167,232 | -0.03(-0.60%) |
Sep 10, 2002 | 5.090 | 5.361 | 5.090 | 5.329 | 671,699 | +0.24(+4.76%) |
Sep 09, 2002 | 5.085 | 5.116 | 4.944 | 5.087 | 401,745 | -0.00(-0.03%) |
Sep 06, 2002 | 4.950 | 5.121 | 4.950 | 5.089 | 194,643 | +0.14(+2.89%) |
Sep 05, 2002 | 4.992 | 5.026 | 4.928 | 4.946 | 204,333 | -0.06(-1.12%) |
Sep 04, 2002 | 4.986 | 5.024 | 4.944 | 5.002 | 482,593 | +0.03(+0.65%) |
Sep 03, 2002 | 4.984 | 5.000 | 4.808 | 4.970 | 591,405 | -0.03(-0.61%) |
Aug 30, 2002 | 4.928 | 5.081 | 4.928 | 5.000 | 406,175 | +0.07(+1.47%) |
Aug 29, 2002 | 4.848 | 4.930 | 4.809 | 4.928 | 464,319 | +0.09(+1.93%) |
Aug 28, 2002 | 4.824 | 4.854 | 4.784 | 4.835 | 266,353 | +0.02(+0.40%) |
Aug 27, 2002 | 4.880 | 4.885 | 4.800 | 4.816 | 196,027 | -0.05(-0.99%) |
Aug 26, 2002 | 4.735 | 4.870 | 4.658 | 4.864 | 215,131 | +0.13(+2.71%) |
Aug 23, 2002 | 4.846 | 4.888 | 4.735 | 4.735 | 144,528 | -0.12(-2.38%) |
Aug 22, 2002 | 4.872 | 4.880 | 4.792 | 4.851 | 139,821 | -0.02(-0.33%) |
Aug 21, 2002 | 4.830 | 4.867 | 4.759 | 4.867 | 176,646 | +0.04(+0.86%) |
Aug 20, 2002 | 4.909 | 4.910 | 4.767 | 4.825 | 204,610 | -0.03(-0.60%) |
Aug 16, 2002 | 4.751 | 4.912 | 4.711 | 4.854 | 237,281 | +0.10(+2.02%) |
Aug 15, 2002 | 4.825 | 4.825 | 4.729 | 4.758 | 222,330 | -0.03(-0.57%) |
Aug 14, 2002 | 4.668 | 4.785 | 4.543 | 4.785 | 379,595 | +0.12(+2.51%) |
Aug 13, 2002 | 4.816 | 4.864 | 4.655 | 4.668 | 954,388 | -0.36(-7.21%) |
Aug 12, 2002 | 5.024 | 5.048 | 4.928 | 5.031 | 294,041 | +0.07(+1.42%) |
Aug 07, 2002 | 4.962 | 5.024 | 4.824 | 4.960 | 149,235 | +0.00(+0.06%) |
Aug 06, 2002 | 4.708 | 4.970 | 4.708 | 4.957 | 313,976 | +0.26(+5.65%) |
Aug 05, 2002 | 4.743 | 4.857 | 4.671 | 4.692 | 330,865 | -0.06(-1.32%) |
Aug 02, 2002 | 4.944 | 4.952 | 4.743 | 4.755 | 217,623 | -0.18(-3.74%) |
Aug 01, 2002 | 5.000 | 5.032 | 4.926 | 4.939 | 199,073 | -0.06(-1.22%) |
Jul 31, 2002 | 5.087 | 5.137 | 5.000 | 5.000 | 228,145 | -0.09(-1.73%) |
Jul 30, 2002 | 5.217 | 5.217 | 4.931 | 5.089 | 426,110 | -0.14(-2.76%) |
Jul 29, 2002 | 4.898 | 5.233 | 4.898 | 5.233 | 334,465 | +0.35(+7.20%) |
Jul 26, 2002 | 4.904 | 4.912 | 4.767 | 4.881 | 211,255 | -0.01(-0.16%) |
Jul 25, 2002 | 4.727 | 4.976 | 4.715 | 4.889 | 501,143 | +0.16(+3.43%) |
Jul 24, 2002 | 4.462 | 4.735 | 4.371 | 4.727 | 433,863 | +0.25(+5.67%) |
Jul 23, 2002 | 4.694 | 4.694 | 4.384 | 4.474 | 353,569 | -0.22(-4.68%) |
Jul 22, 2002 | 4.739 | 4.808 | 4.543 | 4.694 | 489,515 | -0.04(-0.95%) |
Jul 19, 2002 | 4.800 | 4.880 | 4.711 | 4.739 | 790,478 | +0.09(+1.97%) |
Jul 17, 2002 | 4.560 | 4.792 | 4.538 | 4.647 | 388,455 | -0.18(-3.79%) |
Jul 12, 2002 | 4.896 | 4.912 | 4.784 | 4.830 | 207,656 | -0.06(-1.25%) |
Jul 11, 2002 | 5.000 | 5.000 | 4.824 | 4.891 | 285,181 | -0.11(-2.21%) |
Jul 10, 2002 | 5.121 | 5.121 | 4.992 | 5.002 | 158,926 | -0.10(-2.04%) |
Jul 09, 2002 | 5.159 | 5.159 | 5.106 | 5.106 | 164,463 | -0.05(-1.03%) |
Jul 08, 2002 | 5.162 | 5.162 | 5.159 | 5.159 | 662,562 | -0.01(-0.12%) |
Jul 05, 2002 | 5.085 | 5.201 | 5.084 | 5.166 | 209,871 | +0.09(+1.67%) |
Jul 04, 2002 | 5.114 | 5.166 | 5.011 | 5.081 | 489,515 | +0.00(+0.00%) |
Jul 03, 2002 | 5.114 | 5.166 | 5.011 | 5.081 | 489,515 | -0.03(-0.66%) |
Jul 02, 2002 | 5.291 | 5.291 | 5.113 | 5.114 | 256,386 | -0.18(-3.34%) |