Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.239 | 4.257 | 4.207 | 4.254 | 36,429 | +0.03(+0.63%) |
Sep 27, 2002 | 4.228 | 4.245 | 4.225 | 4.228 | 28,671 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.299 | 4.171 | 4.228 | 92,423 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.296 | 4.183 | 4.296 | 47,560 | +0.12(+2.77%) |
Sep 24, 2002 | 4.228 | 4.228 | 4.171 | 4.180 | 674,620 | -0.05(-1.26%) |
Sep 23, 2002 | 4.225 | 4.233 | 4.171 | 4.233 | 42,163 | -0.02(-0.42%) |
Sep 20, 2002 | 4.284 | 4.284 | 4.210 | 4.251 | 32,381 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.299 | 4.314 | 16,528 | -0.04(-1.02%) |
Sep 18, 2002 | 4.358 | 4.361 | 4.325 | 4.358 | 46,211 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.367 | 4.328 | 4.367 | 15,853 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.314 | 4.340 | 20,238 | +0.03(+0.62%) |
Sep 13, 2002 | 4.314 | 4.328 | 4.299 | 4.314 | 8,432 | +0.01(+0.34%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.299 | 56,668 | -0.04(-0.96%) |
Sep 11, 2002 | 4.302 | 4.340 | 4.302 | 4.340 | 21,587 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.299 | 4.325 | 71,847 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,453 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,223 | +0.01(+0.21%) |
Sep 05, 2002 | 4.314 | 4.314 | 4.239 | 4.254 | 115,022 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.296 | 4.254 | 4.296 | 30,020 | +0.03(+0.62%) |
Sep 03, 2002 | 4.284 | 4.299 | 4.239 | 4.269 | 48,235 | -0.03(-0.69%) |
Aug 30, 2002 | 4.245 | 4.325 | 4.245 | 4.299 | 43,850 | +0.05(+1.12%) |
Aug 29, 2002 | 4.225 | 4.269 | 4.219 | 4.251 | 68,473 | +0.03(+0.63%) |
Aug 28, 2002 | 4.204 | 4.225 | 4.180 | 4.225 | 45,536 | +0.01(+0.35%) |
Aug 27, 2002 | 4.210 | 4.222 | 4.180 | 4.210 | 38,116 | +0.00(+0.00%) |
Aug 26, 2002 | 4.219 | 4.219 | 4.180 | 4.210 | 22,937 | +0.01(+0.14%) |
Aug 23, 2002 | 4.201 | 4.207 | 4.162 | 4.204 | 52,957 | +0.04(+1.07%) |
Aug 22, 2002 | 4.174 | 4.174 | 4.156 | 4.159 | 46,211 | -0.01(-0.14%) |
Aug 21, 2002 | 4.210 | 4.225 | 4.165 | 4.165 | 76,906 | -0.03(-0.78%) |
Aug 20, 2002 | 4.231 | 4.231 | 4.174 | 4.198 | 32,044 | +0.01(+0.21%) |
Aug 16, 2002 | 4.150 | 4.207 | 4.136 | 4.189 | 41,489 | +0.04(+0.93%) |
Aug 15, 2002 | 4.195 | 4.195 | 4.082 | 4.150 | 43,513 | -0.01(-0.36%) |
Aug 14, 2002 | 4.150 | 4.186 | 4.106 | 4.165 | 41,826 | +0.01(+0.36%) |
Aug 13, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 29,683 | -0.04(-1.06%) |
Aug 12, 2002 | 4.136 | 4.195 | 4.124 | 4.195 | 42,501 | +0.08(+1.87%) |
Aug 07, 2002 | 4.076 | 4.118 | 4.076 | 4.118 | 25,298 | +0.05(+1.17%) |
Aug 06, 2002 | 4.076 | 4.079 | 4.047 | 4.070 | 29,683 | -0.02(-0.43%) |
Aug 05, 2002 | 4.148 | 4.148 | 4.076 | 4.088 | 573,427 | +0.02(+0.51%) |
Aug 02, 2002 | 4.159 | 4.162 | 4.067 | 4.067 | 43,850 | -0.08(-1.93%) |
Aug 01, 2002 | 4.136 | 4.150 | 4.127 | 4.148 | 49,247 | +0.04(+1.01%) |
Jul 31, 2002 | 4.047 | 4.121 | 4.047 | 4.106 | 40,814 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.047 | 3.976 | 4.017 | 80,279 | +0.01(+0.37%) |
Jul 29, 2002 | 3.943 | 4.032 | 3.937 | 4.002 | 94,784 | +0.09(+2.27%) |
Jul 26, 2002 | 3.777 | 3.958 | 3.777 | 3.913 | 81,291 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,133 | +0.01(+0.40%) |
Jul 24, 2002 | 3.706 | 3.824 | 3.679 | 3.735 | 231,394 | -0.18(-4.55%) |
Jul 23, 2002 | 4.062 | 4.062 | 3.872 | 3.913 | 62,739 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.047 | 157,186 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,077 | -0.06(-1.38%) |
Jul 17, 2002 | 4.115 | 4.136 | 4.067 | 4.067 | 125,142 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.136 | 4.150 | 65,438 | -0.07(-1.75%) |
Jul 11, 2002 | 4.299 | 4.328 | 4.204 | 4.225 | 111,312 | -0.16(-3.72%) |
Jul 10, 2002 | 4.388 | 4.388 | 4.349 | 4.388 | 20,913 | -0.01(-0.20%) |
Jul 09, 2002 | 4.373 | 4.397 | 4.373 | 4.397 | 34,742 | +0.02(+0.54%) |
Jul 08, 2002 | 4.388 | 4.414 | 4.346 | 4.373 | 54,306 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.388 | 4.337 | 4.388 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.00(+0.00%) |
Jul 03, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.02(+0.55%) |
Jul 02, 2002 | 4.388 | 4.388 | 4.305 | 4.322 | 31,707 | -0.05(-1.15%) |