Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.578 | 4.778 | 4.456 | 4.699 | 55,026 | +0.08(+1.69%) |
Sep 27, 2002 | 4.812 | 4.838 | 4.561 | 4.621 | 54,336 | -0.24(-5.00%) |
Sep 26, 2002 | 4.734 | 4.865 | 4.569 | 4.865 | 31,542 | +0.16(+3.32%) |
Sep 25, 2002 | 4.561 | 4.708 | 4.552 | 4.708 | 87,144 | +0.15(+3.24%) |
Sep 24, 2002 | 4.647 | 4.778 | 4.561 | 4.561 | 52,839 | -0.13(-2.78%) |
Sep 23, 2002 | 4.587 | 4.778 | 4.465 | 4.691 | 95,893 | +0.08(+1.69%) |
Sep 20, 2002 | 4.621 | 4.665 | 4.482 | 4.613 | 51,573 | +0.03(+0.76%) |
Sep 19, 2002 | 4.552 | 4.708 | 4.500 | 4.578 | 65,963 | -0.06(-1.31%) |
Sep 18, 2002 | 4.647 | 4.682 | 4.561 | 4.639 | 759,783 | -0.01(-0.19%) |
Sep 17, 2002 | 4.778 | 4.778 | 4.552 | 4.647 | 55,832 | -0.09(-1.83%) |
Sep 16, 2002 | 4.491 | 4.804 | 4.491 | 4.734 | 88,180 | +0.17(+3.81%) |
Sep 13, 2002 | 4.561 | 4.847 | 4.500 | 4.561 | 209,400 | +0.08(+1.74%) |
Sep 12, 2002 | 4.430 | 4.482 | 4.335 | 4.482 | 44,205 | +0.05(+1.18%) |
Sep 11, 2002 | 4.812 | 4.812 | 4.395 | 4.430 | 60,437 | -0.36(-7.61%) |
Sep 10, 2002 | 4.804 | 4.804 | 4.717 | 4.795 | 128,587 | +0.02(+0.36%) |
Sep 09, 2002 | 4.517 | 4.847 | 4.430 | 4.778 | 177,628 | +0.35(+7.84%) |
Sep 06, 2002 | 4.126 | 4.526 | 4.126 | 4.430 | 97,390 | +0.38(+9.44%) |
Sep 05, 2002 | 4.048 | 4.126 | 3.909 | 4.048 | 61,818 | +0.00(+0.00%) |
Sep 04, 2002 | 3.874 | 4.100 | 3.840 | 4.048 | 228,740 | +0.09(+2.19%) |
Sep 03, 2002 | 4.569 | 4.569 | 3.614 | 3.961 | 137,221 | -0.61(-13.31%) |
Aug 30, 2002 | 4.343 | 4.595 | 4.326 | 4.569 | 80,122 | +0.26(+6.05%) |
Aug 29, 2002 | 4.682 | 4.682 | 4.170 | 4.309 | 148,848 | -0.34(-7.29%) |
Aug 28, 2002 | 5.195 | 5.195 | 4.561 | 4.647 | 99,347 | -0.48(-9.32%) |
Aug 27, 2002 | 5.542 | 5.551 | 5.082 | 5.125 | 133,883 | -0.43(-7.81%) |
Aug 26, 2002 | 5.646 | 5.733 | 5.499 | 5.559 | 166,461 | +0.36(+6.84%) |
Aug 23, 2002 | 5.125 | 5.386 | 5.056 | 5.203 | 86,799 | -0.01(-0.17%) |
Aug 22, 2002 | 5.360 | 5.394 | 5.125 | 5.212 | 79,662 | -0.14(-2.60%) |
Aug 21, 2002 | 5.612 | 5.620 | 5.169 | 5.351 | 87,605 | -0.21(-3.75%) |
Aug 20, 2002 | 5.994 | 5.994 | 5.559 | 5.559 | 46,162 | -0.22(-3.76%) |
Aug 16, 2002 | 5.898 | 5.898 | 5.499 | 5.777 | 88,871 | -0.13(-2.21%) |
Aug 15, 2002 | 6.020 | 6.072 | 5.907 | 5.907 | 22,793 | -0.08(-1.31%) |
Aug 14, 2002 | 5.890 | 6.081 | 5.785 | 5.985 | 35,111 | +0.15(+2.53%) |
Aug 13, 2002 | 6.037 | 6.176 | 5.820 | 5.837 | 22,908 | -0.22(-3.59%) |
Aug 12, 2002 | 6.185 | 6.185 | 6.003 | 6.055 | 50,076 | -0.03(-0.57%) |
Aug 07, 2002 | 6.150 | 6.150 | 6.081 | 6.089 | 40,752 | -0.06(-0.99%) |
Aug 06, 2002 | 5.907 | 6.150 | 5.811 | 6.150 | 97,505 | +0.33(+5.67%) |
Aug 05, 2002 | 6.124 | 6.124 | 5.820 | 5.820 | 29,815 | -0.26(-4.29%) |
Aug 02, 2002 | 6.776 | 6.819 | 5.985 | 6.081 | 64,811 | -0.48(-7.28%) |
Aug 01, 2002 | 6.515 | 6.906 | 6.515 | 6.558 | 93,936 | -0.33(-4.79%) |
Jul 31, 2002 | 7.818 | 7.870 | 6.889 | 6.889 | 87,144 | -0.99(-12.57%) |
Jul 30, 2002 | 7.705 | 8.009 | 7.688 | 7.879 | 65,617 | +0.20(+2.60%) |
Jul 29, 2002 | 6.932 | 7.792 | 6.932 | 7.679 | 87,029 | +0.76(+10.92%) |
Jul 26, 2002 | 6.845 | 7.080 | 6.845 | 6.923 | 37,183 | +0.10(+1.53%) |
Jul 25, 2002 | 6.758 | 7.384 | 6.680 | 6.819 | 32,808 | +0.04(+0.64%) |
Jul 24, 2002 | 6.463 | 6.819 | 6.463 | 6.776 | 87,835 | +0.26(+4.00%) |
Jul 23, 2002 | 6.671 | 6.697 | 6.454 | 6.515 | 34,190 | -0.13(-1.96%) |
Jul 22, 2002 | 6.984 | 6.984 | 6.619 | 6.645 | 47,083 | -0.41(-5.79%) |
Jul 19, 2002 | 6.993 | 7.080 | 6.645 | 7.054 | 68,956 | -0.26(-3.56%) |
Jul 17, 2002 | 7.253 | 7.514 | 7.140 | 7.314 | 58,710 | -0.17(-2.21%) |
Jul 12, 2002 | 7.479 | 7.566 | 7.427 | 7.479 | 26,822 | +0.00(+0.00%) |
Jul 11, 2002 | 7.731 | 7.870 | 7.427 | 7.479 | 50,882 | -0.25(-3.26%) |
Jul 10, 2002 | 7.557 | 7.757 | 7.523 | 7.731 | 66,999 | +0.23(+3.01%) |
Jul 09, 2002 | 7.549 | 7.670 | 7.471 | 7.505 | 414,427 | +0.03(+0.35%) |
Jul 08, 2002 | 7.731 | 7.731 | 7.479 | 7.479 | 46,853 | -0.25(-3.26%) |
Jul 05, 2002 | 7.662 | 7.844 | 7.644 | 7.731 | 19,915 | +0.07(+0.91%) |
Jul 04, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | +0.00(+0.00%) |
Jul 03, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | -0.09(-1.12%) |
Jul 02, 2002 | 7.870 | 7.940 | 7.644 | 7.749 | 34,535 | -0.17(-2.19%) |