Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.062 | 4.062 | 3.884 | 3.941 | 938,692 | -0.12(-2.94%) |
Sep 27, 2002 | 4.203 | 4.203 | 4.060 | 4.060 | 334,681 | -0.17(-3.92%) |
Sep 26, 2002 | 4.100 | 4.242 | 4.100 | 4.225 | 177,737 | +0.11(+2.55%) |
Sep 25, 2002 | 4.240 | 4.272 | 4.120 | 4.120 | 237,148 | -0.10(-2.39%) |
Sep 24, 2002 | 4.393 | 4.444 | 4.203 | 4.221 | 406,964 | -0.13(-3.02%) |
Sep 23, 2002 | 4.324 | 4.403 | 4.244 | 4.353 | 172,786 | +0.03(+0.65%) |
Sep 20, 2002 | 4.413 | 4.442 | 4.322 | 4.324 | 144,071 | -0.11(-2.46%) |
Sep 19, 2002 | 4.343 | 4.490 | 4.286 | 4.434 | 339,632 | +0.09(+2.09%) |
Sep 18, 2002 | 4.302 | 4.343 | 4.294 | 4.343 | 61,886 | +0.06(+1.37%) |
Sep 17, 2002 | 4.393 | 4.403 | 4.242 | 4.284 | 208,433 | -0.08(-1.76%) |
Sep 16, 2002 | 4.272 | 4.373 | 4.221 | 4.361 | 134,169 | +0.09(+2.08%) |
Sep 13, 2002 | 4.242 | 4.272 | 4.211 | 4.272 | 115,356 | +0.05(+1.20%) |
Sep 12, 2002 | 4.242 | 4.262 | 4.221 | 4.221 | 97,037 | +0.00(+0.00%) |
Sep 11, 2002 | 4.272 | 4.272 | 4.151 | 4.221 | 244,574 | -0.05(-1.18%) |
Sep 10, 2002 | 4.292 | 4.326 | 4.262 | 4.272 | 49,509 | +0.00(+0.00%) |
Sep 09, 2002 | 4.312 | 4.331 | 4.260 | 4.272 | 61,391 | -0.01(-0.24%) |
Sep 06, 2002 | 4.242 | 4.333 | 4.236 | 4.282 | 94,067 | +0.05(+1.19%) |
Sep 05, 2002 | 4.252 | 4.302 | 4.171 | 4.232 | 193,580 | -0.07(-1.64%) |
Sep 04, 2002 | 4.403 | 4.403 | 4.262 | 4.302 | 495,090 | -0.10(-2.29%) |
Sep 03, 2002 | 4.403 | 4.403 | 4.322 | 4.403 | 135,654 | +0.00(+0.00%) |
Aug 30, 2002 | 4.381 | 4.417 | 4.371 | 4.403 | 73,273 | +0.02(+0.51%) |
Aug 29, 2002 | 4.444 | 4.444 | 4.349 | 4.381 | 105,454 | -0.06(-1.41%) |
Aug 28, 2002 | 4.413 | 4.484 | 4.393 | 4.444 | 14,951,743 | +0.01(+0.23%) |
Aug 27, 2002 | 4.391 | 4.444 | 4.391 | 4.434 | 151,992 | +0.04(+0.97%) |
Aug 26, 2002 | 4.343 | 4.391 | 4.292 | 4.391 | 134,664 | +0.07(+1.54%) |
Aug 23, 2002 | 4.371 | 4.393 | 4.302 | 4.324 | 75,748 | -0.07(-1.52%) |
Aug 22, 2002 | 4.244 | 4.393 | 4.244 | 4.391 | 135,654 | +0.15(+3.47%) |
Aug 21, 2002 | 4.181 | 4.244 | 4.120 | 4.244 | 91,591 | +0.05(+1.20%) |
Aug 20, 2002 | 4.161 | 4.219 | 4.102 | 4.193 | 243,089 | -0.05(-1.10%) |
Aug 16, 2002 | 4.193 | 4.240 | 4.104 | 4.240 | 181,203 | +0.01(+0.14%) |
Aug 15, 2002 | 4.278 | 4.278 | 4.197 | 4.234 | 152,983 | -0.04(-1.04%) |
Aug 14, 2002 | 4.191 | 4.282 | 4.163 | 4.278 | 143,081 | +0.05(+1.15%) |
Aug 13, 2002 | 4.312 | 4.312 | 4.191 | 4.230 | 188,629 | -0.05(-1.23%) |
Aug 12, 2002 | 4.423 | 4.423 | 4.262 | 4.282 | 185,659 | +0.22(+5.47%) |
Aug 07, 2002 | 3.939 | 4.060 | 3.904 | 4.060 | 206,947 | +0.16(+4.15%) |
Aug 06, 2002 | 4.019 | 4.040 | 3.836 | 3.898 | 362,901 | -0.03(-0.77%) |
Aug 05, 2002 | 4.201 | 4.203 | 3.868 | 3.929 | 545,590 | -0.31(-7.38%) |
Aug 02, 2002 | 4.116 | 4.312 | 4.110 | 4.242 | 414,886 | +0.18(+4.32%) |
Aug 01, 2002 | 4.040 | 4.131 | 3.878 | 4.066 | 507,963 | -0.00(-0.05%) |
Jul 31, 2002 | 3.575 | 4.096 | 3.557 | 4.068 | 708,475 | +0.48(+13.40%) |
Jul 30, 2002 | 3.638 | 3.642 | 3.486 | 3.587 | 444,096 | -0.07(-2.04%) |
Jul 29, 2002 | 3.650 | 3.767 | 3.618 | 3.662 | 319,333 | -0.05(-1.47%) |
Jul 26, 2002 | 3.696 | 3.757 | 3.666 | 3.716 | 252,496 | +0.02(+0.55%) |
Jul 25, 2002 | 3.545 | 3.696 | 3.504 | 3.696 | 252,991 | +0.20(+5.78%) |
Jul 24, 2002 | 3.232 | 3.515 | 3.030 | 3.494 | 845,615 | +0.11(+3.28%) |
Jul 23, 2002 | 3.474 | 3.504 | 3.060 | 3.383 | 786,699 | -0.13(-3.79%) |
Jul 22, 2002 | 3.761 | 3.761 | 3.383 | 3.517 | 467,365 | -0.29(-7.59%) |
Jul 19, 2002 | 3.828 | 3.918 | 3.781 | 3.805 | 493,605 | +0.08(+2.11%) |
Jul 17, 2002 | 3.585 | 3.767 | 3.585 | 3.727 | 348,048 | +0.05(+1.32%) |
Jul 12, 2002 | 3.716 | 3.763 | 3.678 | 3.678 | 169,321 | +0.00(+0.05%) |
Jul 11, 2002 | 3.727 | 3.727 | 3.615 | 3.676 | 297,549 | -0.07(-1.89%) |
Jul 10, 2002 | 3.916 | 3.916 | 3.727 | 3.747 | 332,205 | -0.16(-4.13%) |
Jul 09, 2002 | 3.850 | 3.908 | 3.850 | 3.908 | 206,452 | +0.05(+1.41%) |
Jul 08, 2002 | 3.787 | 3.854 | 3.787 | 3.854 | 379,734 | +0.07(+1.76%) |
Jul 05, 2002 | 3.662 | 3.787 | 3.662 | 3.787 | 175,757 | +0.15(+4.11%) |
Jul 04, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.00(+0.00%) |
Jul 03, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.06(+1.75%) |
Jul 02, 2002 | 3.484 | 3.593 | 3.484 | 3.575 | 441,621 | +0.12(+3.51%) |