Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.948 | 4.050 | 3.715 | 3.932 | 29,569 | +0.06(+1.42%) |
Sep 27, 2002 | 3.967 | 4.026 | 3.777 | 3.877 | 28,120 | -0.00(-0.09%) |
Sep 26, 2002 | 4.370 | 4.450 | 3.877 | 3.881 | 42,525 | -0.45(-10.36%) |
Sep 25, 2002 | 3.936 | 4.370 | 3.798 | 4.329 | 23,481 | +0.35(+8.75%) |
Sep 24, 2002 | 4.571 | 4.571 | 3.926 | 3.981 | 91,897 | -0.62(-13.44%) |
Sep 23, 2002 | 4.571 | 4.605 | 4.571 | 4.599 | 3,478 | -0.02(-0.51%) |
Sep 20, 2002 | 4.519 | 4.657 | 4.398 | 4.622 | 40,295 | +0.10(+2.29%) |
Sep 19, 2002 | 4.622 | 4.729 | 4.519 | 4.519 | 20,002 | -0.21(-4.49%) |
Sep 18, 2002 | 4.657 | 4.774 | 4.605 | 4.731 | 7,827 | -0.09(-1.96%) |
Sep 17, 2002 | 4.691 | 4.826 | 4.691 | 4.826 | 3,188 | +0.13(+2.87%) |
Sep 16, 2002 | 4.553 | 4.795 | 4.553 | 4.691 | 15,944 | +0.12(+2.64%) |
Sep 13, 2002 | 4.571 | 4.588 | 4.571 | 4.571 | 6,377 | -0.03(-0.75%) |
Sep 12, 2002 | 4.588 | 4.722 | 4.588 | 4.605 | 9,856 | +0.02(+0.37%) |
Sep 11, 2002 | 4.591 | 4.657 | 4.588 | 4.588 | 11,885 | -0.02(-0.37%) |
Sep 10, 2002 | 4.653 | 4.657 | 4.591 | 4.605 | 7,537 | +0.03(+0.68%) |
Sep 09, 2002 | 4.760 | 4.760 | 4.574 | 4.574 | 18,843 | -0.10(-2.14%) |
Sep 06, 2002 | 4.657 | 4.743 | 4.588 | 4.674 | 5,508 | +0.02(+0.50%) |
Sep 05, 2002 | 4.829 | 4.829 | 4.588 | 4.651 | 17,231 | -0.17(-3.62%) |
Sep 04, 2002 | 4.826 | 4.826 | 4.709 | 4.825 | 8,986 | +0.09(+1.96%) |
Sep 03, 2002 | 4.729 | 4.826 | 4.715 | 4.733 | 6,957 | -0.18(-3.71%) |
Aug 30, 2002 | 4.705 | 4.916 | 4.705 | 4.915 | 35,947 | +0.21(+4.39%) |
Aug 29, 2002 | 4.709 | 4.709 | 4.588 | 4.709 | 2,898 | +0.10(+2.25%) |
Aug 28, 2002 | 4.661 | 4.709 | 4.605 | 4.605 | 17,973 | -0.06(-1.18%) |
Aug 27, 2002 | 4.722 | 4.743 | 4.646 | 4.660 | 16,524 | -0.08(-1.60%) |
Aug 26, 2002 | 4.505 | 4.736 | 4.505 | 4.736 | 24,061 | +0.20(+4.41%) |
Aug 23, 2002 | 4.536 | 4.633 | 4.484 | 4.536 | 23,191 | -0.10(-2.08%) |
Aug 22, 2002 | 4.626 | 4.784 | 4.519 | 4.633 | 40,005 | -0.02(-0.52%) |
Aug 21, 2002 | 4.674 | 4.808 | 4.657 | 4.657 | 4,058 | -0.16(-3.29%) |
Aug 20, 2002 | 4.898 | 4.953 | 4.622 | 4.815 | 20,002 | -0.19(-3.73%) |
Aug 16, 2002 | 5.036 | 5.036 | 4.712 | 5.002 | 7,827 | +0.14(+2.84%) |
Aug 15, 2002 | 4.795 | 5.050 | 4.709 | 4.864 | 13,335 | +0.10(+2.17%) |
Aug 14, 2002 | 4.695 | 4.795 | 4.606 | 4.760 | 21,162 | -0.03(-0.71%) |
Aug 13, 2002 | 5.071 | 5.122 | 4.633 | 4.794 | 24,641 | -0.28(-5.46%) |
Aug 12, 2002 | 5.102 | 5.105 | 5.006 | 5.071 | 20,872 | +0.22(+4.56%) |
Aug 07, 2002 | 4.726 | 4.850 | 4.722 | 4.850 | 10,726 | +0.12(+2.64%) |
Aug 06, 2002 | 4.740 | 4.743 | 4.605 | 4.725 | 11,306 | +0.22(+4.97%) |
Aug 05, 2002 | 4.795 | 4.798 | 4.502 | 4.502 | 2,638,076 | -0.36(-7.45%) |
Aug 02, 2002 | 4.840 | 4.864 | 4.778 | 4.864 | 12,175 | +0.02(+0.50%) |
Aug 01, 2002 | 4.871 | 4.919 | 4.840 | 4.840 | 6,667 | +0.01(+0.14%) |
Jul 31, 2002 | 4.864 | 4.978 | 4.760 | 4.833 | 16,234 | -0.08(-1.61%) |
Jul 30, 2002 | 5.019 | 5.085 | 4.626 | 4.912 | 24,931 | -0.22(-4.24%) |
Jul 29, 2002 | 5.285 | 5.329 | 4.898 | 5.129 | 61,748 | -0.04(-0.80%) |
Jul 26, 2002 | 4.602 | 5.209 | 4.557 | 5.171 | 56,530 | +0.58(+12.71%) |
Jul 25, 2002 | 4.450 | 4.622 | 4.398 | 4.588 | 24,641 | +0.07(+1.53%) |
Jul 24, 2002 | 4.515 | 4.664 | 4.450 | 4.519 | 35,947 | -0.17(-3.68%) |
Jul 23, 2002 | 4.733 | 4.774 | 4.577 | 4.691 | 26,670 | +0.10(+2.26%) |
Jul 22, 2002 | 4.660 | 4.691 | 4.574 | 4.588 | 35,077 | -0.16(-3.27%) |
Jul 19, 2002 | 4.822 | 4.822 | 4.695 | 4.743 | 48,702 | -0.17(-3.51%) |
Jul 17, 2002 | 4.933 | 4.974 | 4.829 | 4.916 | 34,208 | -0.24(-4.68%) |
Jul 12, 2002 | 5.153 | 5.157 | 5.053 | 5.157 | 17,104 | +0.05(+1.01%) |
Jul 11, 2002 | 5.222 | 5.223 | 4.967 | 5.105 | 33,628 | -0.09(-1.73%) |
Jul 10, 2002 | 5.281 | 5.285 | 5.178 | 5.195 | 31,888 | -0.05(-0.92%) |
Jul 09, 2002 | 5.195 | 5.243 | 5.195 | 5.243 | 24,351 | +0.05(+0.93%) |
Jul 08, 2002 | 5.174 | 5.195 | 5.174 | 5.195 | 49,282 | +0.02(+0.40%) |
Jul 05, 2002 | 5.209 | 5.226 | 5.140 | 5.174 | 38,846 | -0.03(-0.66%) |
Jul 04, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.00(+0.00%) |
Jul 03, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.10(+2.02%) |
Jul 02, 2002 | 5.112 | 5.157 | 4.950 | 5.105 | 45,514 | +0.04(+0.75%) |