Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.051 | 4.051 | 3.973 | 3.996 | 15,496 | -0.06(-1.38%) |
Sep 27, 2002 | 4.089 | 4.089 | 4.051 | 4.051 | 8,824 | -0.06(-1.47%) |
Sep 26, 2002 | 4.047 | 4.112 | 4.047 | 4.112 | 9,685 | +0.14(+3.51%) |
Sep 25, 2002 | 3.959 | 3.996 | 3.959 | 3.973 | 10,546 | +0.07(+1.79%) |
Sep 24, 2002 | 4.112 | 4.112 | 3.903 | 3.903 | 43,261 | -0.21(-5.08%) |
Sep 23, 2002 | 4.135 | 4.140 | 4.112 | 4.112 | 8,178 | -0.06(-1.34%) |
Sep 20, 2002 | 4.158 | 4.168 | 4.158 | 4.168 | 4,089 | -0.01(-0.33%) |
Sep 19, 2002 | 4.158 | 4.182 | 4.135 | 4.182 | 6,456 | +0.01(+0.33%) |
Sep 18, 2002 | 4.182 | 4.182 | 4.158 | 4.168 | 22,814 | -0.06(-1.43%) |
Sep 17, 2002 | 4.279 | 4.279 | 4.228 | 4.228 | 20,016 | -0.02(-0.55%) |
Sep 16, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 5,165 | +0.07(+1.55%) |
Sep 13, 2002 | 4.182 | 4.186 | 4.182 | 4.186 | 6,672 | -0.02(-0.44%) |
Sep 12, 2002 | 4.186 | 4.205 | 4.186 | 4.205 | 10,761 | -0.03(-0.66%) |
Sep 11, 2002 | 4.228 | 4.233 | 4.228 | 4.233 | 3,228 | -0.04(-0.98%) |
Sep 10, 2002 | 4.251 | 4.298 | 4.251 | 4.275 | 5,811 | +0.02(+0.55%) |
Sep 09, 2002 | 4.275 | 4.279 | 4.251 | 4.251 | 4,950 | -0.02(-0.54%) |
Sep 06, 2002 | 4.293 | 4.302 | 4.275 | 4.275 | 9,039 | -0.02(-0.43%) |
Sep 05, 2002 | 4.228 | 4.321 | 4.228 | 4.293 | 6,672 | +0.04(+0.98%) |
Sep 04, 2002 | 4.298 | 4.298 | 4.182 | 4.251 | 2,582,750 | -0.05(-1.08%) |
Sep 03, 2002 | 4.423 | 4.423 | 4.298 | 4.298 | 23,029 | -0.16(-3.65%) |
Aug 30, 2002 | 4.507 | 4.530 | 4.460 | 4.460 | 11,622 | -0.05(-1.03%) |
Aug 29, 2002 | 4.507 | 4.507 | 4.507 | 4.507 | 8,178 | +0.00(+0.00%) |
Aug 28, 2002 | 4.484 | 4.507 | 4.460 | 4.507 | 10,546 | +0.02(+0.52%) |
Aug 27, 2002 | 4.484 | 4.484 | 4.470 | 4.484 | 9,254 | +0.02(+0.52%) |
Aug 26, 2002 | 4.391 | 4.484 | 4.391 | 4.460 | 13,344 | +0.07(+1.59%) |
Aug 23, 2002 | 4.391 | 4.460 | 4.391 | 4.391 | 24,105 | -0.02(-0.53%) |
Aug 22, 2002 | 4.460 | 4.460 | 4.414 | 4.414 | 11,407 | +0.00(+0.00%) |
Aug 21, 2002 | 4.414 | 4.414 | 4.414 | 4.414 | 18,940 | +0.00(+0.00%) |
Aug 20, 2002 | 4.437 | 4.437 | 4.414 | 4.414 | 1,076 | -0.04(-0.84%) |
Aug 16, 2002 | 4.451 | 4.451 | 4.451 | 4.451 | 1,721 | +0.00(+0.00%) |
Aug 15, 2002 | 4.372 | 4.456 | 4.372 | 4.451 | 16,572 | +0.08(+1.91%) |
Aug 14, 2002 | 4.321 | 4.367 | 4.321 | 4.367 | 5,811 | +0.07(+1.73%) |
Aug 13, 2002 | 4.275 | 4.293 | 4.275 | 4.293 | 10,331 | +0.04(+0.98%) |
Aug 12, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 11,622 | +0.00(+0.00%) |
Aug 07, 2002 | 4.312 | 4.312 | 4.251 | 4.251 | 16,787 | -0.01(-0.33%) |
Aug 06, 2002 | 4.205 | 4.265 | 4.205 | 4.265 | 31,638 | +0.05(+1.21%) |
Aug 05, 2002 | 4.270 | 4.270 | 4.214 | 4.214 | 51,655 | -0.07(-1.52%) |
Aug 02, 2002 | 4.293 | 4.293 | 4.279 | 4.279 | 27,549 | -0.01(-0.22%) |
Aug 01, 2002 | 4.288 | 4.307 | 4.288 | 4.288 | 38,741 | +0.01(+0.33%) |
Jul 31, 2002 | 4.228 | 4.275 | 4.228 | 4.275 | 17,218 | +0.01(+0.22%) |
Jul 30, 2002 | 4.182 | 4.275 | 4.182 | 4.265 | 12,698 | +0.06(+1.44%) |
Jul 29, 2002 | 4.103 | 4.228 | 4.103 | 4.205 | 73,393 | +0.12(+2.84%) |
Jul 26, 2002 | 4.047 | 4.089 | 3.996 | 4.089 | 45,843 | +0.07(+1.73%) |
Jul 25, 2002 | 4.135 | 4.135 | 4.019 | 4.019 | 40,893 | -0.07(-1.70%) |
Jul 24, 2002 | 4.056 | 4.089 | 3.973 | 4.089 | 27,334 | -0.01(-0.34%) |
Jul 23, 2002 | 4.288 | 4.288 | 4.089 | 4.103 | 61,555 | -0.23(-5.36%) |
Jul 22, 2002 | 4.405 | 4.405 | 4.288 | 4.335 | 65,429 | -0.02(-0.53%) |
Jul 19, 2002 | 4.414 | 4.460 | 4.349 | 4.358 | 39,602 | -0.07(-1.47%) |
Jul 17, 2002 | 4.442 | 4.465 | 4.423 | 4.423 | 52,731 | -0.13(-2.96%) |
Jul 12, 2002 | 4.558 | 4.600 | 4.553 | 4.558 | 11,837 | -0.01(-0.30%) |
Jul 11, 2002 | 4.646 | 4.646 | 4.535 | 4.572 | 17,864 | -0.12(-2.57%) |
Jul 10, 2002 | 4.669 | 4.693 | 4.600 | 4.693 | 15,711 | -0.01(-0.30%) |
Jul 09, 2002 | 4.920 | 4.920 | 4.707 | 4.707 | 13,774 | -0.21(-4.34%) |
Jul 08, 2002 | 4.879 | 4.920 | 4.879 | 4.920 | 10,546 | +0.04(+0.86%) |
Jul 05, 2002 | 4.855 | 4.888 | 4.855 | 4.879 | 1,291 | +0.07(+1.45%) |
Jul 04, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | +0.00(+0.00%) |
Jul 03, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | -0.12(-2.36%) |
Jul 02, 2002 | 5.018 | 5.018 | 4.925 | 4.925 | 19,585 | -0.07(-1.40%) |