Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.109 | 4.109 | 3.983 | 4.034 | 470,225 | -0.09(-2.17%) |
Sep 27, 2002 | 4.174 | 4.176 | 4.051 | 4.123 | 748,328 | -0.09(-2.04%) |
Sep 26, 2002 | 4.030 | 4.209 | 4.030 | 4.209 | 309,298 | +0.20(+4.89%) |
Sep 25, 2002 | 3.943 | 4.029 | 3.929 | 4.013 | 651,696 | +0.09(+2.32%) |
Sep 24, 2002 | 4.030 | 4.043 | 3.922 | 3.922 | 431,420 | -0.13(-3.24%) |
Sep 23, 2002 | 4.081 | 4.092 | 4.022 | 4.053 | 157,122 | -0.03(-0.69%) |
Sep 20, 2002 | 4.206 | 4.223 | 4.057 | 4.081 | 1,043,931 | +0.03(+0.78%) |
Sep 19, 2002 | 4.197 | 4.197 | 4.050 | 4.050 | 248,047 | -0.17(-4.11%) |
Sep 18, 2002 | 4.162 | 4.228 | 4.099 | 4.223 | 203,916 | +0.05(+1.26%) |
Sep 17, 2002 | 4.285 | 4.316 | 4.171 | 4.171 | 213,047 | -0.09(-2.06%) |
Sep 16, 2002 | 4.225 | 4.272 | 4.162 | 4.258 | 224,840 | +0.03(+0.79%) |
Sep 13, 2002 | 4.206 | 4.256 | 4.197 | 4.225 | 498,378 | -0.02(-0.37%) |
Sep 12, 2002 | 4.320 | 4.337 | 4.228 | 4.241 | 207,721 | -0.10(-2.34%) |
Sep 11, 2002 | 4.346 | 4.370 | 4.320 | 4.342 | 270,874 | +0.02(+0.41%) |
Sep 10, 2002 | 4.363 | 4.372 | 4.306 | 4.325 | 411,637 | -0.02(-0.36%) |
Sep 09, 2002 | 4.304 | 4.397 | 4.292 | 4.341 | 418,485 | +0.04(+0.81%) |
Sep 06, 2002 | 4.207 | 4.311 | 4.207 | 4.306 | 266,689 | +0.13(+3.10%) |
Sep 05, 2002 | 4.311 | 4.311 | 4.167 | 4.176 | 390,713 | -0.15(-3.44%) |
Sep 04, 2002 | 4.316 | 4.332 | 4.216 | 4.325 | 405,170 | +0.01(+0.20%) |
Sep 03, 2002 | 4.355 | 4.409 | 4.269 | 4.316 | 393,376 | -0.07(-1.56%) |
Aug 30, 2002 | 4.444 | 4.528 | 4.383 | 4.384 | 254,895 | -0.06(-1.42%) |
Aug 29, 2002 | 4.351 | 4.463 | 4.304 | 4.447 | 341,636 | +0.10(+2.26%) |
Aug 28, 2002 | 4.421 | 4.451 | 4.300 | 4.349 | 335,549 | -0.12(-2.59%) |
Aug 27, 2002 | 4.539 | 4.600 | 4.437 | 4.465 | 598,814 | -0.05(-1.13%) |
Aug 26, 2002 | 4.504 | 4.546 | 4.384 | 4.516 | 494,954 | +0.05(+1.06%) |
Aug 23, 2002 | 4.581 | 4.581 | 4.465 | 4.468 | 280,385 | -0.11(-2.45%) |
Aug 22, 2002 | 4.504 | 4.609 | 4.502 | 4.581 | 354,571 | +0.09(+1.95%) |
Aug 21, 2002 | 4.433 | 4.493 | 4.390 | 4.493 | 491,530 | +0.08(+1.79%) |
Aug 20, 2002 | 4.386 | 4.460 | 4.377 | 4.414 | 503,704 | +0.05(+1.12%) |
Aug 16, 2002 | 4.461 | 4.461 | 4.355 | 4.365 | 905,070 | -0.10(-2.24%) |
Aug 15, 2002 | 4.423 | 4.502 | 4.398 | 4.465 | 289,135 | +0.04(+0.95%) |
Aug 14, 2002 | 4.323 | 4.430 | 4.267 | 4.423 | 463,377 | +0.10(+2.31%) |
Aug 13, 2002 | 4.381 | 4.433 | 4.311 | 4.323 | 6,010,975 | -0.10(-2.30%) |
Aug 12, 2002 | 4.407 | 4.433 | 4.311 | 4.425 | 307,016 | +0.32(+7.86%) |
Aug 07, 2002 | 4.013 | 4.102 | 3.955 | 4.102 | 472,888 | +0.12(+2.99%) |
Aug 06, 2002 | 3.908 | 3.999 | 3.908 | 3.983 | 508,269 | +0.16(+4.27%) |
Aug 05, 2002 | 3.992 | 3.992 | 3.817 | 3.820 | 370,169 | -0.17(-4.30%) |
Aug 02, 2002 | 4.018 | 4.018 | 3.908 | 3.992 | 770,774 | +0.01(+0.13%) |
Aug 01, 2002 | 3.908 | 4.013 | 3.829 | 3.987 | 667,294 | +0.11(+2.71%) |
Jul 31, 2002 | 3.909 | 3.909 | 3.764 | 3.881 | 310,059 | -0.06(-1.47%) |
Jul 30, 2002 | 3.820 | 3.939 | 3.706 | 3.939 | 613,652 | +0.09(+2.28%) |
Jul 29, 2002 | 3.633 | 3.864 | 3.631 | 3.852 | 428,757 | +0.24(+6.75%) |
Jul 26, 2002 | 3.470 | 3.608 | 3.459 | 3.608 | 327,179 | +0.11(+3.11%) |
Jul 25, 2002 | 3.536 | 3.596 | 3.456 | 3.499 | 526,911 | -0.03(-0.75%) |
Jul 24, 2002 | 3.268 | 3.534 | 3.137 | 3.526 | 760,122 | +0.15(+4.52%) |
Jul 23, 2002 | 3.570 | 3.622 | 3.356 | 3.373 | 427,616 | -0.19(-5.41%) |
Jul 22, 2002 | 3.654 | 3.668 | 3.456 | 3.566 | 344,299 | -0.10(-2.72%) |
Jul 19, 2002 | 3.575 | 3.680 | 3.540 | 3.666 | 487,725 | -0.07(-1.83%) |
Jul 17, 2002 | 3.871 | 3.918 | 3.662 | 3.734 | 370,550 | -0.13(-3.49%) |
Jul 12, 2002 | 3.981 | 3.981 | 3.838 | 3.869 | 244,623 | -0.11(-2.77%) |
Jul 11, 2002 | 3.908 | 4.030 | 3.803 | 3.980 | 474,030 | +0.06(+1.57%) |
Jul 10, 2002 | 4.046 | 4.115 | 3.892 | 3.918 | 331,744 | -0.13(-3.20%) |
Jul 09, 2002 | 4.207 | 4.239 | 4.048 | 4.048 | 3,309,840 | -0.16(-3.75%) |
Jul 08, 2002 | 4.174 | 4.221 | 4.139 | 4.206 | 343,538 | +0.01(+0.33%) |
Jul 05, 2002 | 4.092 | 4.192 | 4.092 | 4.192 | 125,926 | +0.11(+2.79%) |
Jul 04, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 388,050 | +0.00(+0.00%) |
Jul 03, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 377,397 | -0.06(-1.36%) |
Jul 02, 2002 | 4.293 | 4.293 | 4.104 | 4.134 | 524,248 | -0.13(-3.12%) |