Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.698 | 4.232 | 3.698 | 3.973 | 86,287 | +0.12(+3.17%) |
Sep 27, 2002 | 3.965 | 4.026 | 3.721 | 3.851 | 70,944 | -0.09(-2.28%) |
Sep 26, 2002 | 3.493 | 3.942 | 3.470 | 3.941 | 471,435 | +0.43(+12.35%) |
Sep 25, 2002 | 3.448 | 3.557 | 3.448 | 3.508 | 234,734 | -0.02(-0.65%) |
Sep 24, 2002 | 3.508 | 3.646 | 3.470 | 3.531 | 356,365 | -0.21(-5.68%) |
Sep 23, 2002 | 3.870 | 3.912 | 3.584 | 3.743 | 117,367 | -0.15(-3.75%) |
Sep 20, 2002 | 3.965 | 4.003 | 3.782 | 3.889 | 293,352 | -0.11(-2.86%) |
Sep 19, 2002 | 4.026 | 4.026 | 3.874 | 4.003 | 171,434 | -0.02(-0.57%) |
Sep 18, 2002 | 3.988 | 4.071 | 3.927 | 4.026 | 94,024 | -0.03(-0.75%) |
Sep 17, 2002 | 4.110 | 4.148 | 3.927 | 4.057 | 156,314 | -0.05(-1.30%) |
Sep 16, 2002 | 4.156 | 4.186 | 4.042 | 4.110 | 42,357 | -0.05(-1.10%) |
Sep 13, 2002 | 4.270 | 4.308 | 4.156 | 4.156 | 180,443 | -0.15(-3.54%) |
Sep 12, 2002 | 4.316 | 4.385 | 4.263 | 4.308 | 6,137,185 | -0.04(-0.88%) |
Sep 11, 2002 | 4.466 | 4.466 | 4.317 | 4.347 | 15,605 | -0.08(-1.72%) |
Sep 10, 2002 | 4.514 | 4.514 | 4.316 | 4.423 | 18,637 | -0.03(-0.69%) |
Sep 09, 2002 | 4.453 | 4.453 | 4.324 | 4.453 | 20,573 | +0.03(+0.69%) |
Sep 06, 2002 | 4.445 | 4.484 | 4.263 | 4.423 | 33,308 | +0.15(+3.57%) |
Sep 05, 2002 | 4.499 | 4.499 | 4.270 | 4.270 | 135,857 | -0.19(-4.27%) |
Sep 04, 2002 | 4.308 | 4.461 | 4.308 | 4.461 | 94,287 | +0.16(+3.72%) |
Sep 03, 2002 | 4.469 | 4.537 | 4.164 | 4.301 | 42,750 | -0.24(-5.37%) |
Aug 30, 2002 | 4.499 | 4.545 | 4.415 | 4.545 | 167,600 | +0.20(+4.56%) |
Aug 29, 2002 | 4.423 | 4.537 | 4.339 | 4.347 | 199,720 | +0.02(+0.35%) |
Aug 28, 2002 | 4.545 | 4.545 | 4.324 | 4.331 | 86,025 | -0.16(-3.57%) |
Aug 27, 2002 | 4.537 | 4.545 | 4.408 | 4.492 | 86,202 | -0.02(-0.51%) |
Aug 26, 2002 | 4.438 | 4.575 | 4.438 | 4.514 | 95,860 | +0.06(+1.37%) |
Aug 23, 2002 | 4.514 | 4.560 | 4.431 | 4.453 | 119,985 | -0.07(-1.52%) |
Aug 22, 2002 | 4.598 | 4.643 | 4.499 | 4.522 | 132,054 | -0.08(-1.84%) |
Aug 21, 2002 | 4.392 | 4.629 | 4.385 | 4.607 | 119,334 | +0.20(+4.52%) |
Aug 20, 2002 | 4.621 | 4.682 | 4.392 | 4.408 | 175,468 | -0.06(-1.37%) |
Aug 16, 2002 | 4.545 | 4.575 | 4.423 | 4.469 | 94,062 | -0.08(-1.68%) |
Aug 15, 2002 | 4.423 | 4.575 | 4.347 | 4.545 | 100,319 | +0.20(+4.56%) |
Aug 14, 2002 | 4.278 | 4.446 | 4.194 | 4.347 | 65,305 | +0.07(+1.60%) |
Aug 13, 2002 | 4.347 | 4.530 | 4.270 | 4.278 | 84,171 | -0.07(-1.58%) |
Aug 12, 2002 | 4.381 | 4.415 | 4.270 | 4.347 | 118,153 | +0.01(+0.19%) |
Aug 07, 2002 | 4.476 | 4.629 | 4.270 | 4.338 | 55,490 | -0.15(-3.41%) |
Aug 06, 2002 | 4.003 | 4.492 | 4.003 | 4.492 | 76,321 | +0.48(+11.98%) |
Aug 05, 2002 | 4.141 | 4.286 | 4.011 | 4.011 | 45,242 | -0.11(-2.59%) |
Aug 02, 2002 | 4.171 | 4.423 | 4.118 | 4.118 | 52,716 | -0.08(-2.00%) |
Aug 01, 2002 | 4.499 | 4.537 | 4.125 | 4.202 | 32,915 | -0.49(-10.41%) |
Jul 31, 2002 | 4.499 | 4.781 | 4.461 | 4.690 | 57,962 | +0.11(+2.50%) |
Jul 30, 2002 | 4.842 | 4.842 | 4.469 | 4.575 | 55,103 | -0.31(-6.25%) |
Jul 29, 2002 | 4.301 | 4.880 | 4.270 | 4.880 | 101,106 | +0.57(+13.27%) |
Jul 26, 2002 | 4.423 | 4.423 | 4.232 | 4.308 | 92,582 | +0.15(+3.67%) |
Jul 25, 2002 | 4.369 | 4.553 | 4.156 | 4.156 | 182,159 | -0.42(-9.17%) |
Jul 24, 2002 | 4.339 | 4.583 | 4.080 | 4.575 | 269,485 | +0.23(+5.26%) |
Jul 23, 2002 | 4.606 | 4.606 | 4.095 | 4.347 | 222,614 | -0.27(-5.79%) |
Jul 22, 2002 | 4.484 | 4.720 | 4.469 | 4.614 | 178,125 | +0.15(+3.42%) |
Jul 19, 2002 | 4.861 | 4.957 | 4.461 | 4.461 | 171,526 | -0.51(-10.28%) |
Jul 17, 2002 | 5.056 | 5.056 | 4.819 | 4.972 | 117,367 | +0.02(+0.46%) |
Jul 12, 2002 | 4.957 | 5.071 | 4.850 | 4.949 | 88,648 | +0.03(+0.62%) |
Jul 11, 2002 | 5.071 | 5.185 | 4.919 | 4.919 | 25,571 | -0.04(-0.77%) |
Jul 10, 2002 | 4.880 | 5.048 | 4.880 | 4.957 | 100,450 | +0.06(+1.25%) |
Jul 09, 2002 | 4.964 | 4.964 | 4.896 | 4.896 | 47,209 | -0.07(-1.37%) |
Jul 08, 2002 | 5.147 | 5.147 | 4.964 | 4.964 | 32,784 | -0.18(-3.57%) |
Jul 05, 2002 | 5.033 | 5.170 | 5.033 | 5.147 | 10,884 | +0.20(+4.01%) |
Jul 04, 2002 | 4.842 | 4.957 | 4.766 | 4.949 | 39,472 | +0.00(+0.00%) |
Jul 03, 2002 | 4.842 | 4.957 | 4.766 | 4.949 | 39,472 | +0.11(+2.20%) |
Jul 02, 2002 | 5.002 | 5.235 | 4.842 | 4.842 | 62,158 | -0.30(-5.79%) |