Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.784 | 4.789 | 4.493 | 4.568 | 72,062 | -0.13(-2.71%) |
Sep 27, 2002 | 4.839 | 4.914 | 4.695 | 4.695 | 34,627 | -0.13(-2.79%) |
Sep 26, 2002 | 4.506 | 4.855 | 4.506 | 4.830 | 63,640 | +0.30(+6.65%) |
Sep 25, 2002 | 4.611 | 4.611 | 4.505 | 4.528 | 203,086 | +0.01(+0.19%) |
Sep 24, 2002 | 4.514 | 4.597 | 4.514 | 4.520 | 116,985 | -0.02(-0.54%) |
Sep 23, 2002 | 4.616 | 4.636 | 4.485 | 4.544 | 36,929 | -0.13(-2.79%) |
Sep 20, 2002 | 4.700 | 4.915 | 4.637 | 4.675 | 129,020 | -0.13(-2.78%) |
Sep 19, 2002 | 4.913 | 4.934 | 4.782 | 4.808 | 91,248 | -0.11(-2.14%) |
Sep 18, 2002 | 4.995 | 4.995 | 4.835 | 4.913 | 27,140 | -0.05(-1.00%) |
Sep 17, 2002 | 4.862 | 4.966 | 4.862 | 4.963 | 52,409 | +0.09(+1.75%) |
Sep 16, 2002 | 4.862 | 4.878 | 4.798 | 4.878 | 19,569 | +0.02(+0.33%) |
Sep 13, 2002 | 4.688 | 4.862 | 4.685 | 4.862 | 95,928 | +0.17(+3.72%) |
Sep 12, 2002 | 4.803 | 4.803 | 4.686 | 4.688 | 40,710 | -0.12(-2.51%) |
Sep 11, 2002 | 4.862 | 4.915 | 4.792 | 4.808 | 49,133 | -0.08(-1.64%) |
Sep 10, 2002 | 5.052 | 5.121 | 4.807 | 4.888 | 94,524 | -0.21(-4.17%) |
Sep 09, 2002 | 5.080 | 5.211 | 5.056 | 5.101 | 29,480 | -0.03(-0.54%) |
Sep 06, 2002 | 5.325 | 5.325 | 5.095 | 5.129 | 63,640 | -0.11(-2.02%) |
Sep 05, 2002 | 5.394 | 5.448 | 5.222 | 5.235 | 114,645 | -0.21(-3.85%) |
Sep 04, 2002 | 5.267 | 5.444 | 5.212 | 5.444 | 66,447 | +0.18(+3.37%) |
Sep 03, 2002 | 5.033 | 5.268 | 5.023 | 5.267 | 67,987 | +0.19(+3.77%) |
Aug 30, 2002 | 5.018 | 5.121 | 5.018 | 5.075 | 41,178 | +0.10(+1.93%) |
Aug 29, 2002 | 4.950 | 5.024 | 4.950 | 4.979 | 43,050 | +0.03(+0.58%) |
Aug 28, 2002 | 4.814 | 4.971 | 4.814 | 4.950 | 97,331 | +0.05(+0.96%) |
Aug 27, 2002 | 5.128 | 5.129 | 4.835 | 4.903 | 50,069 | -0.16(-3.17%) |
Aug 26, 2002 | 5.020 | 5.129 | 4.926 | 5.064 | 2,012,148 | +0.15(+3.04%) |
Aug 23, 2002 | 4.995 | 4.995 | 4.863 | 4.914 | 20,121 | -0.05(-1.05%) |
Aug 22, 2002 | 4.879 | 4.970 | 4.872 | 4.966 | 27,140 | +0.00(+0.00%) |
Aug 21, 2002 | 4.991 | 5.022 | 4.862 | 4.966 | 65,043 | +0.00(+0.04%) |
Aug 20, 2002 | 5.197 | 5.197 | 4.964 | 4.964 | 14,038 | -0.29(-5.53%) |
Aug 16, 2002 | 5.074 | 5.308 | 5.074 | 5.255 | 19,494 | +0.14(+2.69%) |
Aug 15, 2002 | 5.049 | 5.198 | 5.022 | 5.117 | 30,884 | -0.04(-0.75%) |
Aug 14, 2002 | 5.070 | 5.174 | 5.017 | 5.156 | 14,506 | +0.07(+1.45%) |
Aug 13, 2002 | 5.274 | 5.318 | 5.081 | 5.082 | 1,684,589 | -0.15(-2.96%) |
Aug 12, 2002 | 5.176 | 5.274 | 5.087 | 5.237 | 25,956 | +0.09(+1.81%) |
Aug 07, 2002 | 5.102 | 5.145 | 4.947 | 5.144 | 19,653 | +0.13(+2.53%) |
Aug 06, 2002 | 4.862 | 5.017 | 4.844 | 5.017 | 28,544 | +0.21(+4.33%) |
Aug 05, 2002 | 5.300 | 5.300 | 4.755 | 4.808 | 5,755,680 | -0.36(-7.04%) |
Aug 02, 2002 | 5.289 | 5.289 | 5.129 | 5.173 | 52,877 | -0.12(-2.20%) |
Aug 01, 2002 | 5.351 | 5.399 | 5.289 | 5.289 | 30,416 | -0.06(-1.14%) |
Jul 31, 2002 | 5.337 | 5.414 | 5.337 | 5.350 | 60,832 | -0.05(-0.91%) |
Jul 30, 2002 | 5.236 | 5.476 | 5.236 | 5.399 | 116,517 | -0.10(-1.88%) |
Jul 29, 2002 | 5.012 | 5.625 | 5.011 | 5.503 | 15,114,511 | +0.36(+6.96%) |
Jul 26, 2002 | 4.701 | 5.150 | 4.701 | 5.145 | 54,538 | +0.39(+8.18%) |
Jul 25, 2002 | 4.755 | 4.915 | 4.517 | 4.756 | 109,498 | -0.03(-0.60%) |
Jul 24, 2002 | 4.263 | 4.926 | 4.263 | 4.785 | 159,568 | +0.52(+12.06%) |
Jul 23, 2002 | 4.301 | 4.449 | 4.270 | 4.270 | 225,098 | -0.10(-2.18%) |
Jul 22, 2002 | 4.392 | 4.407 | 4.322 | 4.365 | 243,329 | +0.08(+1.79%) |
Jul 19, 2002 | 4.466 | 4.490 | 4.275 | 4.288 | 144,125 | -0.41(-8.77%) |
Jul 17, 2002 | 4.595 | 4.755 | 4.520 | 4.700 | 160,036 | -0.10(-2.14%) |
Jul 12, 2002 | 4.910 | 4.968 | 4.803 | 4.803 | 137,106 | +0.01(+0.11%) |
Jul 11, 2002 | 4.803 | 4.831 | 4.798 | 4.798 | 162,843 | -0.01(-0.16%) |
Jul 10, 2002 | 4.867 | 4.897 | 4.803 | 4.805 | 133,363 | -0.22(-4.32%) |
Jul 09, 2002 | 4.931 | 5.022 | 4.931 | 5.022 | 119,793 | +0.02(+0.43%) |
Jul 08, 2002 | 5.031 | 5.022 | 4.995 | 5.001 | 101,075 | -0.03(-0.59%) |
Jul 05, 2002 | 4.942 | 5.196 | 4.942 | 5.031 | 19,185 | +0.01(+0.12%) |
Jul 04, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.00(+0.00%) |
Jul 03, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.10(+2.12%) |
Jul 02, 2002 | 5.022 | 5.022 | 4.803 | 4.920 | 138,978 | -0.05(-1.10%) |