Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.224 | 4.244 | 4.195 | 4.218 | 282,156 | -0.01(-0.15%) |
Sep 27, 2002 | 4.317 | 4.322 | 4.224 | 4.224 | 377,287 | -0.12(-2.84%) |
Sep 26, 2002 | 4.230 | 4.348 | 4.230 | 4.348 | 3,521,890 | +0.12(+2.95%) |
Sep 25, 2002 | 4.201 | 4.240 | 4.199 | 4.223 | 358,666 | +0.02(+0.38%) |
Sep 24, 2002 | 4.183 | 4.218 | 4.182 | 4.207 | 586,576 | +0.02(+0.41%) |
Sep 23, 2002 | 4.230 | 4.230 | 4.164 | 4.190 | 329,924 | -0.06(-1.40%) |
Sep 20, 2002 | 4.181 | 4.249 | 4.150 | 4.249 | 710,045 | +0.11(+2.66%) |
Sep 19, 2002 | 4.174 | 4.196 | 4.139 | 4.139 | 223,053 | -0.05(-1.12%) |
Sep 18, 2002 | 4.181 | 4.201 | 4.150 | 4.186 | 232,768 | +0.02(+0.56%) |
Sep 17, 2002 | 4.206 | 4.212 | 4.161 | 4.162 | 278,512 | -0.03(-0.82%) |
Sep 16, 2002 | 4.206 | 4.206 | 4.164 | 4.197 | 164,759 | -0.01(-0.21%) |
Sep 13, 2002 | 4.169 | 4.206 | 4.138 | 4.206 | 204,836 | +0.06(+1.37%) |
Sep 12, 2002 | 4.175 | 4.182 | 4.122 | 4.149 | 205,645 | -0.01(-0.18%) |
Sep 11, 2002 | 4.156 | 4.170 | 4.136 | 4.156 | 216,171 | +0.01(+0.15%) |
Sep 10, 2002 | 4.162 | 4.162 | 4.128 | 4.150 | 202,002 | +0.00(+0.03%) |
Sep 09, 2002 | 4.162 | 4.181 | 4.140 | 4.149 | 342,878 | -0.03(-0.77%) |
Sep 06, 2002 | 4.150 | 4.181 | 4.138 | 4.181 | 210,098 | +0.06(+1.50%) |
Sep 05, 2002 | 4.181 | 4.186 | 4.107 | 4.119 | 221,838 | -0.05(-1.30%) |
Sep 04, 2002 | 4.088 | 4.175 | 4.088 | 4.174 | 311,302 | +0.05(+1.17%) |
Sep 03, 2002 | 4.175 | 4.175 | 4.123 | 4.125 | 372,024 | -0.05(-1.18%) |
Aug 30, 2002 | 4.199 | 4.214 | 4.175 | 4.175 | 316,565 | -0.02(-0.59%) |
Aug 29, 2002 | 4.187 | 4.224 | 4.155 | 4.199 | 410,482 | -0.02(-0.58%) |
Aug 28, 2002 | 4.150 | 4.230 | 4.150 | 4.224 | 419,388 | +0.08(+1.94%) |
Aug 27, 2002 | 4.224 | 4.227 | 4.144 | 4.144 | 393,075 | -0.06(-1.32%) |
Aug 26, 2002 | 4.129 | 4.199 | 4.119 | 4.199 | 1,902,630 | +0.07(+1.77%) |
Aug 23, 2002 | 4.150 | 4.157 | 4.115 | 4.127 | 207,670 | -0.01(-0.27%) |
Aug 22, 2002 | 4.150 | 4.166 | 4.077 | 4.138 | 357,046 | -0.02(-0.45%) |
Aug 21, 2002 | 4.125 | 4.162 | 4.088 | 4.156 | 271,630 | +0.06(+1.36%) |
Aug 20, 2002 | 4.119 | 4.124 | 4.088 | 4.101 | 259,081 | -0.06(-1.48%) |
Aug 16, 2002 | 4.129 | 4.162 | 4.125 | 4.162 | 280,941 | +0.04(+1.05%) |
Aug 15, 2002 | 4.129 | 4.138 | 4.085 | 4.119 | 299,967 | +0.00(+0.00%) |
Aug 14, 2002 | 4.051 | 4.119 | 4.020 | 4.119 | 262,320 | +0.09(+2.21%) |
Aug 13, 2002 | 4.107 | 4.136 | 4.027 | 4.030 | 303,611 | -0.08(-1.86%) |
Aug 12, 2002 | 4.120 | 4.133 | 4.071 | 4.107 | 311,302 | -0.04(-1.04%) |
Aug 07, 2002 | 4.064 | 4.150 | 4.049 | 4.150 | 403,195 | +0.09(+2.13%) |
Aug 06, 2002 | 3.996 | 4.064 | 3.988 | 4.064 | 391,860 | +0.09(+2.17%) |
Aug 05, 2002 | 4.014 | 4.023 | 3.938 | 3.977 | 407,648 | -0.06(-1.38%) |
Aug 02, 2002 | 4.156 | 4.156 | 4.014 | 4.033 | 392,670 | -0.11(-2.68%) |
Aug 01, 2002 | 4.144 | 4.166 | 4.101 | 4.144 | 514,924 | -0.03(-0.74%) |
Jul 31, 2002 | 4.088 | 4.181 | 4.070 | 4.175 | 1,120,932 | +0.06(+1.50%) |
Jul 30, 2002 | 4.094 | 4.125 | 4.025 | 4.113 | 1,428,996 | -0.01(-0.30%) |
Jul 29, 2002 | 4.077 | 4.127 | 4.052 | 4.125 | 1,269,499 | +0.05(+1.24%) |
Jul 26, 2002 | 3.878 | 4.087 | 3.860 | 4.075 | 1,298,241 | +0.29(+7.63%) |
Jul 25, 2002 | 3.656 | 3.786 | 3.594 | 3.786 | 1,015,275 | +0.13(+3.55%) |
Jul 24, 2002 | 3.532 | 3.656 | 3.323 | 3.656 | 1,660,550 | +0.03(+0.85%) |
Jul 23, 2002 | 3.952 | 3.965 | 3.582 | 3.625 | 5,384,038 | -0.34(-8.57%) |
Jul 22, 2002 | 4.002 | 4.045 | 3.957 | 3.965 | 1,378,394 | -0.04(-0.96%) |
Jul 19, 2002 | 4.060 | 4.060 | 3.999 | 4.003 | 2,468,156 | -0.17(-3.97%) |
Jul 17, 2002 | 4.193 | 4.240 | 4.113 | 4.169 | 333,567 | +0.02(+0.51%) |
Jul 12, 2002 | 4.193 | 4.253 | 4.138 | 4.148 | 354,213 | -0.06(-1.38%) |
Jul 11, 2002 | 4.354 | 4.354 | 4.101 | 4.206 | 619,771 | -0.16(-3.73%) |
Jul 10, 2002 | 4.421 | 4.440 | 4.328 | 4.369 | 346,521 | -0.02(-0.48%) |
Jul 09, 2002 | 4.356 | 4.390 | 4.356 | 4.390 | 373,644 | +0.03(+0.68%) |
Jul 08, 2002 | 4.403 | 4.403 | 4.360 | 4.360 | 338,020 | -0.04(-0.98%) |
Jul 05, 2002 | 4.341 | 4.445 | 4.341 | 4.403 | 137,232 | +0.04(+0.99%) |
Jul 04, 2002 | 4.403 | 4.428 | 4.298 | 4.360 | 342,878 | +0.00(+0.00%) |
Jul 03, 2002 | 4.403 | 4.428 | 4.298 | 4.360 | 342,878 | -0.05(-1.06%) |
Jul 02, 2002 | 4.446 | 4.465 | 4.372 | 4.407 | 594,673 | -0.09(-1.98%) |