Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.414 | 4.491 | 4.390 | 4.475 | 50,544 | +0.03(+0.78%) |
Sep 27, 2002 | 4.507 | 4.576 | 4.398 | 4.441 | 80,719 | -0.06(-1.41%) |
Sep 26, 2002 | 4.454 | 4.531 | 4.427 | 4.504 | 108,613 | +0.04(+0.89%) |
Sep 25, 2002 | 4.419 | 4.491 | 4.419 | 4.465 | 188,597 | +0.00(+0.00%) |
Sep 24, 2002 | 4.478 | 4.507 | 4.427 | 4.465 | 174,641 | -0.00(-0.06%) |
Sep 23, 2002 | 4.462 | 4.502 | 4.427 | 4.467 | 5,205,291 | -0.02(-0.53%) |
Sep 20, 2002 | 4.507 | 4.573 | 4.480 | 4.491 | 181,328 | +0.05(+1.13%) |
Sep 19, 2002 | 4.441 | 4.467 | 4.435 | 4.441 | 84,005 | -0.04(-0.95%) |
Sep 18, 2002 | 4.443 | 4.507 | 4.422 | 4.483 | 249,325 | +0.02(+0.36%) |
Sep 17, 2002 | 4.494 | 4.512 | 4.467 | 4.467 | 31,684 | -0.03(-0.59%) |
Sep 16, 2002 | 4.520 | 4.520 | 4.494 | 4.494 | 18,105 | -0.03(-0.59%) |
Sep 13, 2002 | 4.533 | 4.541 | 4.486 | 4.520 | 177,658 | -0.02(-0.35%) |
Sep 12, 2002 | 4.494 | 4.549 | 4.494 | 4.536 | 6,148,279 | +0.03(+0.65%) |
Sep 11, 2002 | 4.510 | 4.531 | 4.480 | 4.507 | 43,377 | -0.04(-0.87%) |
Sep 10, 2002 | 4.488 | 4.547 | 4.475 | 4.547 | 72,044 | +0.06(+1.30%) |
Sep 09, 2002 | 4.571 | 4.571 | 4.483 | 4.488 | 65,254 | -0.12(-2.65%) |
Sep 06, 2002 | 4.507 | 4.613 | 4.507 | 4.610 | 57,710 | +0.12(+2.60%) |
Sep 05, 2002 | 4.510 | 4.526 | 4.488 | 4.494 | 52,052 | -0.06(-1.40%) |
Sep 04, 2002 | 4.483 | 4.557 | 4.480 | 4.557 | 147,483 | +0.05(+1.12%) |
Sep 03, 2002 | 4.626 | 4.626 | 4.414 | 4.507 | 80,342 | -0.07(-1.45%) |
Aug 30, 2002 | 4.377 | 4.645 | 4.377 | 4.573 | 274,975 | +0.10(+2.13%) |
Aug 29, 2002 | 4.438 | 4.504 | 4.372 | 4.478 | 208,136 | +0.06(+1.44%) |
Aug 28, 2002 | 4.502 | 4.552 | 4.335 | 4.414 | 284,405 | -0.09(-2.06%) |
Aug 27, 2002 | 4.557 | 4.573 | 4.467 | 4.507 | 143,334 | -0.10(-2.07%) |
Aug 26, 2002 | 4.560 | 4.637 | 4.549 | 4.602 | 105,520 | -0.03(-0.63%) |
Aug 23, 2002 | 4.573 | 4.640 | 4.536 | 4.632 | 427,739 | +0.02(+0.40%) |
Aug 22, 2002 | 4.563 | 4.613 | 4.563 | 4.613 | 98,825 | +0.02(+0.35%) |
Aug 21, 2002 | 4.560 | 4.613 | 4.547 | 4.597 | 252,475 | +0.02(+0.52%) |
Aug 20, 2002 | 4.746 | 4.746 | 4.560 | 4.573 | 80,342 | -0.04(-0.86%) |
Aug 16, 2002 | 4.576 | 4.799 | 4.560 | 4.613 | 79,965,344 | -0.02(-0.34%) |
Aug 15, 2002 | 4.618 | 4.690 | 4.483 | 4.629 | 302,042 | -0.02(-0.51%) |
Aug 14, 2002 | 4.563 | 4.666 | 4.547 | 4.653 | 174,264 | +0.10(+2.15%) |
Aug 13, 2002 | 4.772 | 4.799 | 4.555 | 4.555 | 101,088 | -0.26(-5.34%) |
Aug 12, 2002 | 4.748 | 4.812 | 4.706 | 4.812 | 58,465 | +0.18(+3.83%) |
Aug 07, 2002 | 4.586 | 4.634 | 4.494 | 4.634 | 360,975 | +0.08(+1.65%) |
Aug 06, 2002 | 4.600 | 4.634 | 4.533 | 4.559 | 585,783 | -0.05(-1.17%) |
Aug 05, 2002 | 4.563 | 4.640 | 4.563 | 4.613 | 4,752,657 | +0.02(+0.35%) |
Aug 02, 2002 | 4.573 | 4.658 | 4.560 | 4.597 | 81,149 | -0.07(-1.42%) |
Aug 01, 2002 | 4.743 | 4.793 | 4.663 | 4.663 | 61,482 | -0.11(-2.28%) |
Jul 31, 2002 | 4.571 | 4.966 | 4.523 | 4.772 | 160,307 | +0.20(+4.35%) |
Jul 30, 2002 | 4.348 | 4.573 | 4.319 | 4.573 | 372,932 | +0.16(+3.60%) |
Jul 29, 2002 | 4.295 | 4.414 | 4.292 | 4.414 | 166,343 | +0.17(+4.00%) |
Jul 26, 2002 | 4.321 | 4.358 | 4.234 | 4.244 | 351,922 | +0.00(+0.06%) |
Jul 25, 2002 | 4.279 | 4.372 | 4.149 | 4.242 | 272,712 | -0.04(-0.93%) |
Jul 24, 2002 | 4.287 | 4.451 | 4.157 | 4.282 | 370,405 | -0.01(-0.25%) |
Jul 23, 2002 | 4.586 | 4.586 | 4.263 | 4.292 | 226,626 | -0.32(-6.89%) |
Jul 22, 2002 | 4.507 | 4.613 | 4.438 | 4.610 | 540,143 | +0.09(+1.99%) |
Jul 19, 2002 | 4.600 | 4.666 | 4.496 | 4.520 | 124,097 | -0.39(-7.94%) |
Jul 17, 2002 | 4.772 | 4.926 | 4.602 | 4.910 | 158,044 | +0.11(+2.26%) |
Jul 12, 2002 | 4.783 | 4.825 | 4.772 | 4.801 | 32,061 | +0.03(+0.56%) |
Jul 11, 2002 | 4.907 | 4.971 | 4.772 | 4.775 | 207,834 | -0.16(-3.17%) |
Jul 10, 2002 | 4.944 | 4.984 | 4.905 | 4.931 | 81,474 | -0.04(-0.75%) |
Jul 09, 2002 | 4.902 | 4.968 | 4.902 | 4.968 | 218,018 | +0.07(+1.35%) |
Jul 08, 2002 | 4.902 | 4.902 | 4.902 | 4.902 | 111,649 | +0.00(+0.00%) |
Jul 05, 2002 | 4.852 | 4.979 | 4.785 | 4.902 | 143,711 | +0.08(+1.65%) |
Jul 04, 2002 | 4.799 | 4.918 | 4.799 | 4.822 | 138,053 | +0.00(+0.00%) |
Jul 03, 2002 | 4.799 | 4.918 | 4.799 | 4.822 | 138,053 | -0.00(-0.05%) |
Jul 02, 2002 | 4.820 | 4.958 | 4.807 | 4.825 | 275,729 | -0.11(-2.31%) |