Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.802 | 4.822 | 4.750 | 4.812 | 629,274 | -0.00(-0.09%) |
Sep 27, 2002 | 4.915 | 4.925 | 4.816 | 4.816 | 363,267 | -0.12(-2.50%) |
Sep 26, 2002 | 4.841 | 4.941 | 4.832 | 4.939 | 454,692 | +0.09(+1.78%) |
Sep 25, 2002 | 4.837 | 4.857 | 4.828 | 4.853 | 637,541 | +0.02(+0.34%) |
Sep 24, 2002 | 4.855 | 4.855 | 4.828 | 4.837 | 772,733 | -0.03(-0.68%) |
Sep 23, 2002 | 4.826 | 4.884 | 4.797 | 4.869 | 664,774 | +0.02(+0.38%) |
Sep 20, 2002 | 4.863 | 4.884 | 4.812 | 4.851 | 472,199 | -0.01(-0.25%) |
Sep 19, 2002 | 4.853 | 4.892 | 4.853 | 4.863 | 1,439,939 | -0.00(-0.04%) |
Sep 18, 2002 | 4.876 | 4.904 | 4.851 | 4.865 | 1,077,645 | -0.01(-0.17%) |
Sep 17, 2002 | 4.911 | 4.935 | 4.874 | 4.874 | 854,918 | -0.03(-0.63%) |
Sep 16, 2002 | 4.915 | 4.915 | 4.890 | 4.904 | 587,452 | +0.02(+0.42%) |
Sep 13, 2002 | 4.853 | 4.935 | 4.806 | 4.884 | 1,436,535 | -0.01(-0.25%) |
Sep 12, 2002 | 4.978 | 4.978 | 4.890 | 4.896 | 917,651 | -0.08(-1.57%) |
Sep 11, 2002 | 4.945 | 4.987 | 4.937 | 4.974 | 238,287 | +0.02(+0.37%) |
Sep 10, 2002 | 4.894 | 4.964 | 4.876 | 4.956 | 1,241,042 | +0.04(+0.88%) |
Sep 09, 2002 | 4.931 | 4.931 | 4.876 | 4.913 | 552,438 | +0.01(+0.17%) |
Sep 06, 2002 | 4.890 | 4.915 | 4.845 | 4.904 | 461,014 | +0.02(+0.42%) |
Sep 05, 2002 | 4.863 | 4.896 | 4.853 | 4.884 | 873,884 | -0.00(-0.08%) |
Sep 04, 2002 | 4.812 | 4.902 | 4.812 | 4.888 | 748,418 | +0.06(+1.15%) |
Sep 03, 2002 | 4.863 | 4.904 | 4.832 | 4.832 | 748,418 | -0.08(-1.67%) |
Aug 30, 2002 | 4.884 | 4.925 | 4.855 | 4.915 | 1,109,254 | +0.03(+0.63%) |
Aug 29, 2002 | 4.886 | 4.904 | 4.834 | 4.884 | 827,199 | +0.00(+0.00%) |
Aug 28, 2002 | 4.839 | 4.894 | 4.824 | 4.884 | 1,579,022 | +0.01(+0.21%) |
Aug 27, 2002 | 4.894 | 4.894 | 4.853 | 4.874 | 1,256,604 | -0.02(-0.38%) |
Aug 26, 2002 | 4.824 | 4.892 | 4.791 | 4.892 | 498,459 | +0.07(+1.41%) |
Aug 23, 2002 | 4.863 | 4.894 | 4.802 | 4.824 | 1,833,358 | -0.03(-0.68%) |
Aug 22, 2002 | 4.874 | 4.892 | 4.834 | 4.857 | 3,015,071 | +0.01(+0.13%) |
Aug 21, 2002 | 4.822 | 4.861 | 4.814 | 4.851 | 1,273,624 | +0.04(+0.77%) |
Aug 20, 2002 | 4.750 | 4.818 | 4.740 | 4.814 | 1,047,494 | +0.03(+0.73%) |
Aug 16, 2002 | 4.730 | 4.779 | 4.715 | 4.779 | 962,391 | +0.03(+0.74%) |
Aug 15, 2002 | 4.781 | 4.843 | 4.730 | 4.744 | 1,537,200 | -0.00(-0.04%) |
Aug 14, 2002 | 4.709 | 4.762 | 4.691 | 4.746 | 2,542,872 | +0.02(+0.35%) |
Aug 13, 2002 | 4.760 | 4.843 | 4.730 | 4.730 | 2,822,496 | -0.06(-1.29%) |
Aug 12, 2002 | 4.795 | 4.812 | 4.709 | 4.791 | 2,786,023 | -0.35(-6.80%) |
Aug 07, 2002 | 5.141 | 5.161 | 5.073 | 5.141 | 1,112,658 | -0.08(-1.57%) |
Aug 06, 2002 | 5.213 | 5.330 | 5.213 | 5.223 | 946,343 | +0.04(+0.79%) |
Aug 05, 2002 | 5.244 | 5.295 | 5.172 | 5.182 | 1,131,138 | -0.05(-0.94%) |
Aug 02, 2002 | 5.346 | 5.388 | 5.184 | 5.231 | 1,018,802 | -0.15(-2.72%) |
Aug 01, 2002 | 5.480 | 5.480 | 5.307 | 5.377 | 883,124 | -0.10(-1.88%) |
Jul 31, 2002 | 5.453 | 5.480 | 5.324 | 5.480 | 2,365,372 | +0.07(+1.25%) |
Jul 30, 2002 | 5.326 | 5.509 | 5.225 | 5.412 | 1,219,158 | +0.10(+1.90%) |
Jul 29, 2002 | 5.141 | 5.338 | 5.141 | 5.312 | 1,284,809 | +0.26(+5.21%) |
Jul 26, 2002 | 4.956 | 5.143 | 4.954 | 5.048 | 906,953 | +0.14(+2.93%) |
Jul 25, 2002 | 4.750 | 5.017 | 4.750 | 4.904 | 1,669,474 | +0.10(+2.14%) |
Jul 24, 2002 | 4.524 | 4.972 | 4.524 | 4.802 | 3,347,702 | +0.04(+0.91%) |
Jul 23, 2002 | 4.865 | 4.997 | 4.740 | 4.758 | 1,584,857 | -0.11(-2.20%) |
Jul 22, 2002 | 4.956 | 5.096 | 4.688 | 4.865 | 1,953,961 | -0.07(-1.42%) |
Jul 19, 2002 | 4.997 | 5.017 | 4.933 | 4.935 | 1,574,645 | -0.18(-3.58%) |
Jul 17, 2002 | 5.209 | 5.270 | 5.052 | 5.118 | 1,570,268 | +0.06(+1.18%) |
Jul 12, 2002 | 5.089 | 5.200 | 5.030 | 5.059 | 1,703,515 | +0.07(+1.44%) |
Jul 11, 2002 | 5.141 | 5.141 | 4.832 | 4.987 | 1,389,364 | -0.12(-2.41%) |
Jul 10, 2002 | 5.285 | 5.285 | 5.110 | 5.110 | 936,131 | -0.14(-2.74%) |
Jul 09, 2002 | 5.291 | 5.346 | 5.254 | 5.254 | 603,014 | -0.04(-0.70%) |
Jul 08, 2002 | 5.383 | 5.383 | 5.291 | 5.291 | 1,345,597 | -0.09(-1.72%) |
Jul 05, 2002 | 5.326 | 5.425 | 5.316 | 5.383 | 743,555 | +0.06(+1.08%) |
Jul 04, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 6,078,773 | +0.00(+0.00%) |
Jul 03, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 1,526,015 | -0.03(-0.54%) |
Jul 02, 2002 | 5.295 | 5.388 | 5.227 | 5.355 | 1,530,392 | +0.05(+0.93%) |