Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.500 | 4.569 | 4.500 | 4.563 | 38,531 | +0.12(+2.68%) |
Sep 27, 2002 | 4.444 | 4.502 | 4.443 | 4.444 | 3,880 | +0.06(+1.40%) |
Sep 26, 2002 | 4.428 | 4.428 | 4.383 | 4.383 | 6,098 | -0.01(-0.21%) |
Sep 25, 2002 | 4.329 | 4.403 | 4.284 | 4.392 | 443,531 | +0.11(+2.57%) |
Sep 24, 2002 | 4.428 | 4.457 | 4.158 | 4.282 | 40,195 | -0.15(-3.42%) |
Sep 23, 2002 | 4.453 | 4.506 | 4.434 | 4.434 | 8,039 | -0.11(-2.42%) |
Sep 20, 2002 | 4.599 | 4.690 | 4.437 | 4.544 | 55,995 | +0.11(+2.40%) |
Sep 19, 2002 | 4.599 | 4.599 | 4.437 | 4.437 | 11,226 | -0.14(-2.96%) |
Sep 18, 2002 | 4.419 | 4.572 | 4.412 | 4.572 | 11,365 | +0.14(+3.26%) |
Sep 17, 2002 | 4.511 | 4.512 | 4.428 | 4.428 | 6,652 | -0.11(-2.39%) |
Sep 16, 2002 | 4.527 | 4.581 | 4.527 | 4.536 | 27,166 | -0.03(-0.71%) |
Sep 13, 2002 | 4.562 | 4.569 | 4.562 | 4.569 | 9,702 | -0.00(-0.07%) |
Sep 12, 2002 | 4.511 | 4.572 | 4.509 | 4.572 | 1,663 | +0.06(+1.39%) |
Sep 11, 2002 | 4.470 | 4.509 | 4.470 | 4.509 | 8,316 | -0.02(-0.36%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.462 | 4.526 | 11,642 | +0.01(+0.24%) |
Sep 09, 2002 | 4.518 | 4.563 | 4.464 | 4.515 | 4,712 | -0.06(-1.30%) |
Sep 06, 2002 | 4.688 | 4.690 | 4.574 | 4.574 | 12,751 | -0.04(-0.82%) |
Sep 05, 2002 | 4.778 | 4.855 | 4.610 | 4.612 | 16,355 | -0.17(-3.47%) |
Sep 04, 2002 | 4.651 | 4.807 | 4.651 | 4.778 | 6,098 | +0.16(+3.48%) |
Sep 03, 2002 | 4.823 | 4.823 | 4.617 | 4.617 | 20,959 | -0.19(-3.94%) |
Aug 30, 2002 | 4.776 | 4.816 | 4.776 | 4.807 | 15,246 | +0.03(+0.64%) |
Aug 29, 2002 | 4.717 | 4.780 | 4.690 | 4.776 | 18,850 | +0.12(+2.52%) |
Aug 28, 2002 | 4.630 | 4.745 | 4.558 | 4.659 | 5,300 | -0.04(-0.81%) |
Aug 27, 2002 | 4.630 | 4.713 | 4.630 | 4.697 | 50,728 | +0.01(+0.12%) |
Aug 26, 2002 | 4.690 | 4.691 | 4.652 | 4.691 | 10,256 | -0.01(-0.15%) |
Aug 23, 2002 | 4.672 | 4.713 | 4.672 | 4.699 | 7,207 | +0.02(+0.46%) |
Aug 22, 2002 | 4.681 | 4.681 | 4.672 | 4.677 | 221,765 | -0.00(-0.08%) |
Aug 21, 2002 | 4.581 | 4.690 | 4.581 | 4.681 | 3,880 | +0.07(+1.57%) |
Aug 20, 2002 | 4.527 | 4.608 | 4.527 | 4.608 | 9,702 | +0.26(+5.94%) |
Aug 16, 2002 | 4.341 | 4.468 | 4.336 | 4.350 | 4,712 | -0.01(-0.34%) |
Aug 15, 2002 | 4.227 | 4.365 | 4.123 | 4.365 | 15,246 | +0.14(+3.42%) |
Aug 14, 2002 | 4.031 | 4.222 | 4.031 | 4.221 | 24,233 | +0.16(+4.00%) |
Aug 13, 2002 | 4.302 | 4.329 | 4.058 | 4.058 | 39,086 | -0.27(-6.25%) |
Aug 12, 2002 | 4.315 | 4.329 | 4.315 | 4.329 | 5,821 | +0.00(+0.00%) |
Aug 07, 2002 | 4.392 | 4.392 | 4.329 | 4.329 | 10,256 | -0.11(-2.44%) |
Aug 06, 2002 | 4.437 | 4.437 | 4.374 | 4.437 | 18,572 | +0.06(+1.32%) |
Aug 05, 2002 | 4.554 | 4.625 | 4.379 | 4.379 | 24,948 | -0.18(-3.88%) |
Aug 02, 2002 | 4.717 | 4.717 | 4.482 | 4.556 | 31,047 | -0.17(-3.59%) |
Aug 01, 2002 | 4.697 | 4.771 | 4.558 | 4.726 | 9,702 | +0.04(+0.77%) |
Jul 31, 2002 | 4.654 | 4.706 | 4.527 | 4.690 | 14,137 | +0.09(+1.96%) |
Jul 30, 2002 | 4.509 | 4.599 | 4.500 | 4.599 | 16,632 | +0.05(+1.19%) |
Jul 29, 2002 | 4.266 | 4.749 | 4.260 | 4.545 | 59,599 | +0.29(+6.83%) |
Jul 26, 2002 | 4.112 | 4.255 | 4.112 | 4.255 | 15,246 | +0.06(+1.51%) |
Jul 25, 2002 | 4.042 | 4.194 | 4.033 | 4.192 | 19,127 | -0.01(-0.26%) |
Jul 24, 2002 | 3.889 | 4.219 | 3.889 | 4.203 | 21,899 | +0.25(+6.30%) |
Jul 23, 2002 | 3.889 | 3.954 | 3.889 | 3.954 | 18,850 | +0.06(+1.48%) |
Jul 22, 2002 | 3.833 | 3.988 | 3.833 | 3.896 | 102,760 | -0.05(-1.14%) |
Jul 19, 2002 | 4.257 | 4.257 | 3.665 | 3.941 | 172,145 | -0.55(-12.21%) |
Jul 17, 2002 | 4.560 | 4.652 | 4.426 | 4.489 | 27,720 | -0.29(-6.11%) |
Jul 12, 2002 | 4.841 | 4.841 | 4.780 | 4.782 | 1,663 | -0.03(-0.53%) |
Jul 11, 2002 | 4.780 | 4.870 | 4.780 | 4.807 | 17,186 | +0.01(+0.15%) |
Jul 10, 2002 | 4.816 | 4.852 | 4.780 | 4.800 | 31,601 | -0.06(-1.26%) |
Jul 09, 2002 | 4.868 | 4.868 | 4.861 | 4.861 | 24,671 | -0.01(-0.15%) |
Jul 08, 2002 | 4.940 | 4.940 | 4.868 | 4.868 | 40,472 | -0.07(-1.46%) |
Jul 05, 2002 | 4.866 | 4.940 | 4.866 | 4.940 | 4,435 | +0.10(+2.16%) |
Jul 04, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | +0.00(+0.00%) |
Jul 03, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | -0.12(-2.33%) |
Jul 02, 2002 | 4.827 | 4.964 | 4.827 | 4.951 | 27,166 | +0.12(+2.58%) |