Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.989 | 5.137 | 4.939 | 5.137 | 1,141,358 | +0.12(+2.39%) |
Sep 27, 2002 | 5.158 | 5.195 | 5.004 | 5.017 | 746,518 | -0.16(-3.14%) |
Sep 26, 2002 | 4.960 | 5.179 | 4.953 | 5.179 | 1,023,189 | +0.23(+4.71%) |
Sep 25, 2002 | 4.805 | 4.994 | 4.784 | 4.946 | 815,155 | +0.15(+3.03%) |
Sep 24, 2002 | 4.805 | 4.854 | 4.785 | 4.801 | 997,008 | -0.01(-0.26%) |
Sep 23, 2002 | 4.791 | 4.833 | 4.746 | 4.813 | 765,623 | +0.03(+0.62%) |
Sep 20, 2002 | 4.815 | 4.819 | 4.756 | 4.784 | 610,658 | +0.00(+0.09%) |
Sep 19, 2002 | 4.890 | 4.890 | 4.775 | 4.780 | 565,372 | -0.12(-2.40%) |
Sep 18, 2002 | 4.876 | 4.943 | 4.843 | 4.897 | 657,360 | +0.02(+0.43%) |
Sep 17, 2002 | 4.984 | 5.006 | 4.876 | 4.876 | 813,740 | -0.11(-2.18%) |
Sep 16, 2002 | 4.960 | 5.003 | 4.952 | 4.984 | 514,425 | -0.03(-0.68%) |
Sep 13, 2002 | 4.887 | 5.030 | 4.876 | 5.018 | 786,143 | +0.13(+2.72%) |
Sep 12, 2002 | 4.918 | 4.918 | 4.876 | 4.886 | 586,600 | -0.05(-1.09%) |
Sep 11, 2002 | 4.932 | 5.013 | 4.929 | 4.939 | 466,308 | +0.00(+0.09%) |
Sep 10, 2002 | 5.031 | 5.031 | 4.878 | 4.935 | 622,688 | -0.12(-2.32%) |
Sep 09, 2002 | 4.968 | 5.059 | 4.854 | 5.052 | 773,406 | +0.09(+1.85%) |
Sep 06, 2002 | 4.953 | 4.989 | 4.918 | 4.960 | 678,588 | +0.02(+0.43%) |
Sep 05, 2002 | 4.946 | 4.996 | 4.924 | 4.939 | 723,167 | -0.01(-0.14%) |
Sep 04, 2002 | 4.883 | 4.984 | 4.853 | 4.946 | 989,224 | +0.06(+1.30%) |
Sep 03, 2002 | 4.969 | 4.982 | 4.805 | 4.883 | 694,155 | -0.08(-1.71%) |
Aug 30, 2002 | 4.904 | 5.017 | 4.860 | 4.968 | 791,804 | +0.07(+1.53%) |
Aug 29, 2002 | 4.897 | 4.911 | 4.784 | 4.893 | 952,429 | +0.00(+0.06%) |
Aug 28, 2002 | 4.953 | 5.003 | 4.890 | 4.890 | 709,015 | -0.12(-2.43%) |
Aug 27, 2002 | 5.095 | 5.155 | 5.010 | 5.011 | 849,120 | -0.07(-1.39%) |
Aug 26, 2002 | 5.003 | 5.102 | 4.997 | 5.082 | 882,377 | +0.09(+1.73%) |
Aug 23, 2002 | 5.081 | 5.098 | 4.989 | 4.996 | 614,904 | -0.07(-1.45%) |
Aug 22, 2002 | 5.123 | 5.123 | 5.031 | 5.069 | 1,108,809 | -0.06(-1.10%) |
Aug 21, 2002 | 5.024 | 5.126 | 4.946 | 5.126 | 776,944 | +0.15(+3.04%) |
Aug 20, 2002 | 4.939 | 5.014 | 4.912 | 4.975 | 447,910 | +0.11(+2.18%) |
Aug 16, 2002 | 4.890 | 4.924 | 4.850 | 4.869 | 771,284 | -0.02(-0.43%) |
Aug 15, 2002 | 4.862 | 4.943 | 4.862 | 4.890 | 721,752 | +0.05(+1.02%) |
Aug 14, 2002 | 4.665 | 4.840 | 4.665 | 4.840 | 788,266 | +0.18(+3.79%) |
Aug 13, 2002 | 4.756 | 4.756 | 4.652 | 4.664 | 708,307 | -0.09(-1.82%) |
Aug 12, 2002 | 4.664 | 4.775 | 4.657 | 4.750 | 513,010 | +0.17(+3.70%) |
Aug 07, 2002 | 4.525 | 4.607 | 4.510 | 4.580 | 510,179 | +0.06(+1.31%) |
Aug 06, 2002 | 4.522 | 4.532 | 4.466 | 4.521 | 805,248 | +0.08(+1.88%) |
Aug 05, 2002 | 4.406 | 4.501 | 4.404 | 4.438 | 655,237 | +0.03(+0.71%) |
Aug 02, 2002 | 4.536 | 4.541 | 4.406 | 4.406 | 699,108 | -0.07(-1.49%) |
Aug 01, 2002 | 4.438 | 4.497 | 4.367 | 4.473 | 849,827 | +0.09(+2.10%) |
Jul 31, 2002 | 4.459 | 4.536 | 4.354 | 4.381 | 1,157,633 | -0.08(-1.74%) |
Jul 30, 2002 | 4.298 | 4.487 | 4.298 | 4.459 | 624,103 | +0.16(+3.75%) |
Jul 29, 2002 | 4.098 | 4.319 | 4.098 | 4.298 | 722,459 | +0.17(+4.14%) |
Jul 26, 2002 | 4.049 | 4.127 | 4.031 | 4.127 | 560,419 | +0.11(+2.82%) |
Jul 25, 2002 | 3.802 | 4.070 | 3.785 | 4.014 | 1,379,820 | +0.21(+5.58%) |
Jul 24, 2002 | 3.759 | 3.858 | 3.628 | 3.802 | 1,793,058 | +0.04(+1.13%) |
Jul 23, 2002 | 3.927 | 3.927 | 3.738 | 3.759 | 1,076,967 | -0.16(-4.14%) |
Jul 22, 2002 | 4.042 | 4.042 | 3.865 | 3.922 | 565,372 | -0.12(-2.97%) |
Jul 19, 2002 | 4.127 | 4.148 | 3.858 | 4.042 | 1,244,668 | -0.27(-6.20%) |
Jul 17, 2002 | 4.303 | 4.353 | 4.226 | 4.309 | 314,882 | +0.07(+1.67%) |
Jul 12, 2002 | 4.190 | 4.283 | 4.155 | 4.238 | 773,406 | +0.07(+1.66%) |
Jul 11, 2002 | 4.240 | 4.303 | 4.169 | 4.169 | 1,241,838 | -0.06(-1.34%) |
Jul 10, 2002 | 4.504 | 4.515 | 4.226 | 4.226 | 962,336 | -0.28(-6.12%) |
Jul 09, 2002 | 4.529 | 4.549 | 4.466 | 4.501 | 348,139 | -0.03(-0.59%) |
Jul 08, 2002 | 4.563 | 4.563 | 4.528 | 4.528 | 434,466 | -0.04(-0.77%) |
Jul 05, 2002 | 4.487 | 4.576 | 4.477 | 4.563 | 230,677 | +0.09(+2.02%) |
Jul 04, 2002 | 4.544 | 4.544 | 4.456 | 4.473 | 325,496 | +0.00(+0.00%) |
Jul 03, 2002 | 4.544 | 4.544 | 4.456 | 4.473 | 325,496 | -0.07(-1.52%) |
Jul 02, 2002 | 4.675 | 4.675 | 4.538 | 4.542 | 406,870 | -0.10(-2.25%) |