Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.209 | 4.209 | 4.202 | 4.202 | 4,788 | -0.18(-4.20%) |
Sep 27, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 4,104 | -0.00(-0.03%) |
Sep 26, 2002 | 4.516 | 4.516 | 4.387 | 4.387 | 41,724 | -0.07(-1.57%) |
Sep 25, 2002 | 4.458 | 4.458 | 4.458 | 4.458 | 11,628 | +0.14(+3.36%) |
Sep 24, 2002 | 4.305 | 4.320 | 4.305 | 4.313 | 15,048 | +0.00(+0.00%) |
Sep 23, 2002 | 4.386 | 4.386 | 4.313 | 4.313 | 13,680 | -0.21(-4.65%) |
Sep 20, 2002 | 4.497 | 4.523 | 4.497 | 4.523 | 15,048 | -0.02(-0.35%) |
Sep 19, 2002 | 4.532 | 4.560 | 4.504 | 4.539 | 7,524 | -0.10(-2.08%) |
Sep 18, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 68,401 | -0.07(-1.55%) |
Sep 17, 2002 | 4.860 | 4.860 | 4.709 | 4.709 | 10,944 | -0.04(-0.89%) |
Sep 16, 2002 | 4.786 | 4.794 | 4.751 | 4.751 | 16,416 | -0.12(-2.37%) |
Sep 13, 2002 | 4.881 | 4.881 | 4.852 | 4.867 | 3,283,251 | -0.02(-0.36%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.884 | 4.884 | 13,680 | -0.29(-5.57%) |
Sep 11, 2002 | 5.172 | 5.172 | 5.172 | 5.172 | 10,944 | +0.19(+3.72%) |
Sep 10, 2002 | 4.950 | 5.042 | 4.950 | 4.987 | 21,888 | +0.10(+2.13%) |
Sep 09, 2002 | 4.883 | 4.883 | 4.883 | 4.883 | 3,420 | -0.06(-1.30%) |
Sep 06, 2002 | 4.956 | 4.956 | 4.947 | 4.947 | 21,888 | +0.20(+4.28%) |
Sep 05, 2002 | 4.760 | 4.760 | 4.744 | 4.744 | 32,832 | -0.18(-3.68%) |
Sep 04, 2002 | 4.911 | 4.925 | 4.797 | 4.925 | 85,501 | +0.04(+0.90%) |
Sep 03, 2002 | 4.881 | 4.881 | 4.881 | 4.881 | 684 | -0.15(-2.96%) |
Aug 30, 2002 | 5.060 | 5.060 | 5.031 | 5.031 | 22,572 | -0.14(-2.77%) |
Aug 29, 2002 | 4.981 | 5.174 | 4.981 | 5.174 | 79,345 | -0.06(-1.17%) |
Aug 28, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 10,944 | -0.20(-3.71%) |
Aug 26, 2002 | 5.466 | 5.466 | 5.422 | 5.437 | 19,836 | +0.07(+1.34%) |
Aug 23, 2002 | 5.403 | 5.437 | 5.365 | 5.365 | 23,256 | -0.23(-4.05%) |
Aug 22, 2002 | 5.491 | 5.627 | 5.491 | 5.592 | 12,996 | +0.07(+1.19%) |
Aug 21, 2002 | 5.481 | 5.526 | 5.474 | 5.526 | 19,836 | +0.16(+3.00%) |
Aug 20, 2002 | 5.490 | 5.490 | 5.365 | 5.365 | 1,162,818 | +0.06(+1.13%) |
Aug 16, 2002 | 5.190 | 5.320 | 5.190 | 5.305 | 8,208 | +0.16(+3.10%) |
Aug 15, 2002 | 5.146 | 5.146 | 5.146 | 5.146 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.963 | 5.146 | 4.963 | 5.146 | 31,464 | +0.27(+5.45%) |
Aug 13, 2002 | 4.958 | 4.958 | 4.880 | 4.880 | 10,260 | -0.09(-1.82%) |
Aug 12, 2002 | 4.984 | 4.984 | 4.928 | 4.971 | 23,256 | +0.16(+3.31%) |
Aug 07, 2002 | 4.867 | 4.867 | 4.811 | 4.811 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.706 | 4.816 | 4.706 | 4.781 | 34,884 | +0.01(+0.15%) |
Aug 05, 2002 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.751 | 4.773 | 4.751 | 4.773 | 4,104 | -0.28(-5.53%) |
Aug 01, 2002 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 5.074 | 5.074 | 5.053 | 5.053 | 7,524 | -0.09(-1.79%) |
Jul 30, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 4,104 | +0.05(+0.98%) |
Jul 29, 2002 | 4.921 | 5.095 | 4.921 | 5.095 | 21,888 | +0.29(+5.93%) |
Jul 26, 2002 | 4.810 | 4.810 | 4.810 | 4.810 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.028 | 5.028 | 4.855 | 4.855 | 9,576 | -0.25(-4.98%) |
Jul 24, 2002 | 4.978 | 5.110 | 4.934 | 5.110 | 29,412 | +0.03(+0.60%) |
Jul 23, 2002 | 5.145 | 5.145 | 5.079 | 5.079 | 17,784 | -0.12(-2.39%) |
Jul 22, 2002 | 5.177 | 5.203 | 5.175 | 5.203 | 18,468 | -0.24(-4.48%) |
Jul 19, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.803 | 5.803 | 5.586 | 5.586 | 12,312 | +0.01(+0.16%) |
Jul 12, 2002 | 5.620 | 5.621 | 5.557 | 5.577 | 17,784 | +0.08(+1.46%) |
Jul 11, 2002 | 5.300 | 5.497 | 5.300 | 5.497 | 25,308 | +0.10(+1.79%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.401 | 5.401 | 36,252 | -0.18(-3.15%) |
Jul 09, 2002 | 5.634 | 5.634 | 5.576 | 5.576 | 36,252 | -0.00(-0.03%) |
Jul 08, 2002 | 5.781 | 5.781 | 5.577 | 5.577 | 26,676 | -0.19(-3.27%) |
Jul 05, 2002 | 5.615 | 5.766 | 5.615 | 5.766 | 4,104 | +0.33(+6.16%) |
Jul 04, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | -0.22(-3.88%) |
Jul 02, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |