Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.893 | 4.914 | 4.840 | 4.903 | 617,551 | -0.00(-0.09%) |
Sep 27, 2002 | 5.008 | 5.018 | 4.907 | 4.907 | 356,500 | -0.13(-2.50%) |
Sep 26, 2002 | 4.933 | 5.035 | 4.924 | 5.033 | 446,221 | +0.09(+1.78%) |
Sep 25, 2002 | 4.928 | 4.949 | 4.920 | 4.945 | 625,665 | +0.02(+0.34%) |
Sep 24, 2002 | 4.947 | 4.947 | 4.920 | 4.928 | 758,338 | -0.03(-0.68%) |
Sep 23, 2002 | 4.918 | 4.976 | 4.888 | 4.962 | 652,390 | +0.02(+0.38%) |
Sep 20, 2002 | 4.956 | 4.976 | 4.903 | 4.943 | 463,402 | -0.01(-0.25%) |
Sep 19, 2002 | 4.945 | 4.985 | 4.945 | 4.956 | 1,413,115 | -0.00(-0.04%) |
Sep 18, 2002 | 4.968 | 4.997 | 4.943 | 4.958 | 1,057,569 | -0.01(-0.17%) |
Sep 17, 2002 | 5.004 | 5.029 | 4.966 | 4.966 | 838,992 | -0.03(-0.63%) |
Sep 16, 2002 | 5.008 | 5.008 | 4.983 | 4.997 | 576,509 | +0.02(+0.42%) |
Sep 13, 2002 | 4.945 | 5.029 | 4.897 | 4.976 | 1,409,774 | -0.01(-0.25%) |
Sep 12, 2002 | 5.073 | 5.073 | 4.983 | 4.989 | 900,556 | -0.08(-1.57%) |
Sep 11, 2002 | 5.039 | 5.081 | 5.031 | 5.069 | 233,848 | +0.02(+0.37%) |
Sep 10, 2002 | 4.987 | 5.058 | 4.968 | 5.050 | 1,217,923 | +0.04(+0.88%) |
Sep 09, 2002 | 5.025 | 5.025 | 4.968 | 5.006 | 542,147 | +0.01(+0.17%) |
Sep 06, 2002 | 4.983 | 5.008 | 4.937 | 4.997 | 452,426 | +0.02(+0.42%) |
Sep 05, 2002 | 4.956 | 4.989 | 4.945 | 4.976 | 857,605 | -0.00(-0.08%) |
Sep 04, 2002 | 4.903 | 4.995 | 4.903 | 4.981 | 734,476 | +0.06(+1.15%) |
Sep 03, 2002 | 4.956 | 4.997 | 4.924 | 4.924 | 734,476 | -0.08(-1.67%) |
Aug 30, 2002 | 4.976 | 5.018 | 4.947 | 5.008 | 1,088,590 | +0.03(+0.63%) |
Aug 29, 2002 | 4.979 | 4.997 | 4.926 | 4.976 | 811,789 | +0.00(+0.00%) |
Aug 28, 2002 | 4.930 | 4.987 | 4.916 | 4.976 | 1,549,606 | +0.01(+0.21%) |
Aug 27, 2002 | 4.987 | 4.987 | 4.945 | 4.966 | 1,233,194 | -0.02(-0.38%) |
Aug 26, 2002 | 4.916 | 4.985 | 4.882 | 4.985 | 489,173 | +0.07(+1.41%) |
Aug 23, 2002 | 4.956 | 4.987 | 4.893 | 4.916 | 1,799,204 | -0.03(-0.68%) |
Aug 22, 2002 | 4.966 | 4.985 | 4.926 | 4.949 | 2,958,904 | +0.01(+0.13%) |
Aug 21, 2002 | 4.914 | 4.953 | 4.905 | 4.943 | 1,249,898 | +0.04(+0.77%) |
Aug 20, 2002 | 4.840 | 4.909 | 4.830 | 4.905 | 1,027,980 | +0.04(+0.73%) |
Aug 16, 2002 | 4.819 | 4.870 | 4.805 | 4.870 | 944,463 | +0.04(+0.74%) |
Aug 15, 2002 | 4.872 | 4.935 | 4.819 | 4.834 | 1,508,563 | -0.00(-0.04%) |
Aug 14, 2002 | 4.798 | 4.853 | 4.780 | 4.836 | 2,495,501 | +0.02(+0.35%) |
Aug 13, 2002 | 4.851 | 4.935 | 4.819 | 4.819 | 2,769,916 | -0.06(-1.29%) |
Aug 12, 2002 | 4.886 | 4.903 | 4.798 | 4.882 | 2,734,123 | -0.36(-6.80%) |
Aug 07, 2002 | 5.238 | 5.259 | 5.169 | 5.238 | 1,091,931 | -0.08(-1.57%) |
Aug 06, 2002 | 5.312 | 5.431 | 5.312 | 5.322 | 928,714 | +0.04(+0.79%) |
Aug 05, 2002 | 5.343 | 5.396 | 5.270 | 5.280 | 1,110,066 | -0.05(-0.94%) |
Aug 02, 2002 | 5.448 | 5.490 | 5.282 | 5.331 | 999,823 | -0.15(-2.72%) |
Aug 01, 2002 | 5.584 | 5.584 | 5.408 | 5.479 | 866,672 | -0.10(-1.88%) |
Jul 31, 2002 | 5.557 | 5.584 | 5.425 | 5.584 | 2,321,308 | +0.07(+1.25%) |
Jul 30, 2002 | 5.427 | 5.614 | 5.324 | 5.515 | 1,196,447 | +0.10(+1.90%) |
Jul 29, 2002 | 5.238 | 5.440 | 5.238 | 5.412 | 1,260,875 | +0.27(+5.21%) |
Jul 26, 2002 | 5.050 | 5.241 | 5.048 | 5.144 | 890,057 | +0.15(+2.93%) |
Jul 25, 2002 | 4.840 | 5.113 | 4.840 | 4.997 | 1,638,373 | +0.10(+2.14%) |
Jul 24, 2002 | 4.610 | 5.067 | 4.610 | 4.893 | 3,285,338 | +0.04(+0.91%) |
Jul 23, 2002 | 4.958 | 5.092 | 4.830 | 4.849 | 1,555,333 | -0.11(-2.20%) |
Jul 22, 2002 | 5.050 | 5.192 | 4.777 | 4.958 | 1,917,560 | -0.07(-1.42%) |
Jul 19, 2002 | 5.092 | 5.113 | 5.027 | 5.029 | 1,545,311 | -0.19(-3.58%) |
Jul 17, 2002 | 5.308 | 5.370 | 5.148 | 5.215 | 1,541,016 | +0.06(+1.18%) |
Jul 12, 2002 | 5.186 | 5.299 | 5.125 | 5.155 | 1,671,780 | +0.07(+1.44%) |
Jul 11, 2002 | 5.238 | 5.238 | 4.924 | 5.081 | 1,363,482 | -0.13(-2.41%) |
Jul 10, 2002 | 5.385 | 5.385 | 5.207 | 5.207 | 918,692 | -0.15(-2.74%) |
Jul 09, 2002 | 5.391 | 5.448 | 5.354 | 5.354 | 591,780 | -0.04(-0.70%) |
Jul 08, 2002 | 5.486 | 5.486 | 5.391 | 5.391 | 1,320,530 | -0.09(-1.72%) |
Jul 05, 2002 | 5.427 | 5.528 | 5.417 | 5.486 | 729,703 | +0.06(+1.08%) |
Jul 04, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 5,965,532 | +0.00(+0.00%) |
Jul 03, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 1,497,587 | -0.03(-0.54%) |
Jul 02, 2002 | 5.396 | 5.490 | 5.326 | 5.456 | 1,501,882 | +0.05(+0.93%) |