Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.717 | 4.717 | 4.589 | 4.594 | 45,509 | -0.11(-2.37%) |
Sep 27, 2002 | 4.786 | 4.802 | 4.679 | 4.706 | 8,086 | +0.03(+0.57%) |
Sep 26, 2002 | 4.701 | 4.765 | 4.674 | 4.679 | 91,394 | +0.01(+0.11%) |
Sep 25, 2002 | 4.786 | 4.786 | 4.664 | 4.674 | 342,259 | -0.05(-1.01%) |
Sep 24, 2002 | 4.749 | 4.807 | 4.706 | 4.722 | 60,741 | -0.02(-0.45%) |
Sep 23, 2002 | 4.786 | 4.812 | 4.743 | 4.743 | 15,232 | -0.11(-2.30%) |
Sep 20, 2002 | 4.913 | 4.913 | 4.786 | 4.855 | 333,797 | -0.04(-0.87%) |
Sep 19, 2002 | 4.945 | 4.945 | 4.882 | 4.898 | 196,141 | -0.10(-1.92%) |
Sep 18, 2002 | 4.999 | 4.999 | 4.913 | 4.993 | 27,079 | -0.01(-0.11%) |
Sep 17, 2002 | 5.025 | 5.046 | 4.977 | 4.999 | 9,590 | +0.04(+0.75%) |
Sep 16, 2002 | 5.025 | 5.046 | 4.935 | 4.961 | 11,095 | -0.04(-0.85%) |
Sep 13, 2002 | 5.046 | 5.052 | 4.977 | 5.004 | 10,719 | -0.04(-0.74%) |
Sep 12, 2002 | 5.052 | 5.052 | 5.041 | 5.041 | 17,112 | +0.06(+1.28%) |
Sep 11, 2002 | 4.983 | 5.052 | 4.972 | 4.977 | 11,095 | +0.03(+0.65%) |
Sep 10, 2002 | 4.977 | 5.046 | 4.945 | 4.945 | 28,396 | -0.05(-1.06%) |
Sep 09, 2002 | 5.025 | 5.068 | 4.977 | 4.999 | 11,471 | -0.03(-0.53%) |
Sep 06, 2002 | 4.903 | 5.025 | 4.903 | 5.025 | 28,960 | +0.16(+3.28%) |
Sep 05, 2002 | 4.892 | 4.908 | 4.834 | 4.866 | 12,599 | -0.05(-1.08%) |
Sep 04, 2002 | 4.887 | 4.935 | 4.823 | 4.919 | 44,004 | +0.02(+0.33%) |
Sep 03, 2002 | 4.961 | 4.977 | 4.903 | 4.903 | 9,026 | -0.12(-2.43%) |
Aug 30, 2002 | 4.993 | 5.025 | 4.951 | 5.025 | 8,650 | +0.09(+1.72%) |
Aug 29, 2002 | 4.924 | 5.041 | 4.924 | 4.940 | 34,790 | +0.03(+0.54%) |
Aug 28, 2002 | 5.020 | 5.025 | 4.908 | 4.913 | 10,907 | -0.07(-1.49%) |
Aug 27, 2002 | 5.062 | 5.084 | 4.988 | 4.988 | 27,267 | -0.02(-0.42%) |
Aug 26, 2002 | 4.956 | 5.014 | 4.940 | 5.009 | 43,440 | +0.10(+2.06%) |
Aug 23, 2002 | 5.025 | 5.036 | 4.908 | 4.908 | 21,626 | -0.12(-2.33%) |
Aug 22, 2002 | 4.999 | 5.025 | 4.967 | 5.025 | 21,814 | +0.08(+1.61%) |
Aug 21, 2002 | 4.977 | 5.052 | 4.919 | 4.945 | 195,200 | -0.13(-2.62%) |
Aug 20, 2002 | 5.025 | 5.089 | 4.977 | 5.078 | 33,849 | +0.13(+2.69%) |
Aug 16, 2002 | 4.892 | 4.956 | 4.887 | 4.945 | 14,480 | +0.13(+2.65%) |
Aug 15, 2002 | 4.860 | 4.866 | 4.818 | 4.818 | 10,907 | +0.06(+1.23%) |
Aug 14, 2002 | 4.770 | 4.855 | 4.759 | 4.759 | 15,608 | +0.00(+0.00%) |
Aug 13, 2002 | 4.844 | 4.866 | 4.759 | 4.759 | 258,763 | -0.09(-1.76%) |
Aug 12, 2002 | 4.844 | 4.866 | 4.839 | 4.844 | 14,668 | +0.19(+4.11%) |
Aug 07, 2002 | 4.722 | 4.727 | 4.653 | 4.653 | 11,847 | +0.07(+1.51%) |
Aug 06, 2002 | 4.525 | 4.626 | 4.525 | 4.584 | 53,595 | +0.12(+2.62%) |
Aug 05, 2002 | 4.653 | 4.653 | 4.467 | 4.467 | 39,303 | -0.17(-3.67%) |
Aug 02, 2002 | 4.765 | 4.807 | 4.637 | 4.637 | 62,434 | -0.15(-3.11%) |
Aug 01, 2002 | 4.759 | 4.844 | 4.690 | 4.786 | 13,728 | -0.07(-1.53%) |
Jul 31, 2002 | 4.834 | 4.860 | 4.775 | 4.860 | 61,681 | +0.07(+1.56%) |
Jul 30, 2002 | 4.786 | 4.866 | 4.765 | 4.786 | 53,595 | +0.03(+0.56%) |
Jul 29, 2002 | 4.690 | 4.807 | 4.690 | 4.759 | 48,706 | +0.18(+3.95%) |
Jul 26, 2002 | 4.584 | 4.679 | 4.568 | 4.578 | 39,867 | -0.12(-2.60%) |
Jul 25, 2002 | 4.781 | 4.839 | 4.701 | 4.701 | 45,321 | -0.19(-3.91%) |
Jul 24, 2002 | 4.626 | 4.892 | 4.600 | 4.892 | 121,483 | +0.06(+1.32%) |
Jul 23, 2002 | 4.828 | 4.876 | 4.791 | 4.828 | 33,097 | +0.03(+0.55%) |
Jul 22, 2002 | 4.882 | 4.882 | 4.791 | 4.802 | 15,608 | -0.06(-1.31%) |
Jul 19, 2002 | 4.972 | 5.020 | 4.866 | 4.866 | 72,401 | -0.11(-2.14%) |
Jul 17, 2002 | 4.999 | 5.030 | 4.935 | 4.972 | 269,670 | -0.22(-4.30%) |
Jul 12, 2002 | 5.238 | 5.254 | 5.142 | 5.195 | 130,886 | -0.05(-1.01%) |
Jul 11, 2002 | 5.185 | 5.248 | 5.131 | 5.248 | 143,109 | -0.07(-1.30%) |
Jul 10, 2002 | 5.344 | 5.371 | 5.296 | 5.318 | 91,206 | -0.08(-1.48%) |
Jul 09, 2002 | 5.365 | 5.424 | 5.334 | 5.397 | 564,164 | +0.07(+1.30%) |
Jul 08, 2002 | 5.318 | 5.365 | 5.296 | 5.328 | 47,389 | +0.02(+0.40%) |
Jul 05, 2002 | 5.211 | 5.307 | 5.185 | 5.307 | 26,703 | +0.12(+2.25%) |
Jul 04, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | +0.00(+0.00%) |
Jul 03, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | -0.04(-0.81%) |
Jul 02, 2002 | 5.222 | 5.264 | 5.217 | 5.233 | 40,243 | -0.05(-1.01%) |