Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.879 | 4.003 | 3.642 | 3.969 | 2,020,987 | +0.09(+2.31%) |
Sep 27, 2002 | 4.306 | 4.312 | 3.857 | 3.879 | 3,677,644 | -0.57(-12.89%) |
Sep 26, 2002 | 4.315 | 4.514 | 4.315 | 4.454 | 1,227,665 | +0.16(+3.76%) |
Sep 25, 2002 | 4.373 | 4.496 | 4.158 | 4.292 | 2,167,255 | -0.07(-1.64%) |
Sep 24, 2002 | 4.586 | 4.586 | 4.205 | 4.364 | 3,032,373 | -0.28(-6.08%) |
Sep 23, 2002 | 4.720 | 4.734 | 4.563 | 4.646 | 787,971 | -0.13(-2.72%) |
Sep 20, 2002 | 4.821 | 4.889 | 4.711 | 4.776 | 817,403 | +0.02(+0.52%) |
Sep 19, 2002 | 4.839 | 4.929 | 4.741 | 4.752 | 731,337 | -0.14(-2.93%) |
Sep 18, 2002 | 4.947 | 4.967 | 4.765 | 4.895 | 1,051,966 | -0.13(-2.63%) |
Sep 17, 2002 | 5.180 | 5.225 | 5.023 | 5.028 | 1,229,449 | -0.03(-0.53%) |
Sep 16, 2002 | 5.001 | 5.070 | 4.938 | 5.055 | 793,768 | +0.04(+0.85%) |
Sep 13, 2002 | 5.046 | 5.046 | 4.938 | 5.012 | 133,781 | -0.06(-1.11%) |
Sep 12, 2002 | 5.090 | 5.095 | 4.933 | 5.068 | 717,513 | -0.05(-0.96%) |
Sep 11, 2002 | 5.117 | 5.191 | 5.068 | 5.117 | 358,979 | +0.02(+0.44%) |
Sep 10, 2002 | 5.225 | 5.263 | 4.938 | 5.095 | 2,348,751 | -0.39(-7.19%) |
Sep 09, 2002 | 5.404 | 5.528 | 5.285 | 5.490 | 952,522 | +0.04(+0.70%) |
Sep 06, 2002 | 5.158 | 5.483 | 5.158 | 5.451 | 798,673 | +0.35(+6.81%) |
Sep 05, 2002 | 5.416 | 5.416 | 5.104 | 5.104 | 696,999 | -0.35(-6.49%) |
Sep 04, 2002 | 5.292 | 5.472 | 5.129 | 5.458 | 1,311,055 | +0.17(+3.14%) |
Sep 03, 2002 | 5.469 | 5.469 | 5.277 | 5.292 | 540,476 | -0.19(-3.40%) |
Aug 30, 2002 | 5.573 | 5.649 | 5.478 | 5.478 | 539,584 | -0.06(-1.09%) |
Aug 29, 2002 | 5.539 | 5.669 | 5.337 | 5.539 | 854,415 | +0.05(+0.98%) |
Aug 28, 2002 | 5.573 | 5.584 | 5.447 | 5.485 | 488,301 | -0.11(-1.92%) |
Aug 27, 2002 | 5.752 | 5.774 | 5.575 | 5.593 | 806,700 | -0.10(-1.81%) |
Aug 26, 2002 | 5.839 | 5.909 | 5.653 | 5.696 | 998,453 | -0.14(-2.38%) |
Aug 23, 2002 | 5.909 | 6.010 | 5.833 | 5.835 | 680,946 | -0.21(-3.52%) |
Aug 22, 2002 | 5.875 | 6.106 | 5.763 | 6.048 | 834,348 | +0.21(+3.65%) |
Aug 21, 2002 | 5.501 | 5.835 | 5.501 | 5.835 | 1,109,491 | +0.34(+6.20%) |
Aug 20, 2002 | 5.460 | 5.516 | 5.359 | 5.494 | 651,514 | +0.06(+1.07%) |
Aug 16, 2002 | 5.292 | 5.472 | 5.102 | 5.436 | 1,855,990 | +0.15(+2.76%) |
Aug 15, 2002 | 5.328 | 5.337 | 5.075 | 5.290 | 900,347 | -0.04(-0.72%) |
Aug 14, 2002 | 5.124 | 5.328 | 4.933 | 5.328 | 817,848 | +0.22(+4.39%) |
Aug 13, 2002 | 5.061 | 5.324 | 5.023 | 5.104 | 1,114,397 | +0.04(+0.71%) |
Aug 12, 2002 | 4.989 | 5.113 | 4.895 | 5.068 | 1,297,677 | +0.01(+0.18%) |
Aug 07, 2002 | 4.978 | 5.084 | 4.965 | 5.059 | 572,137 | +0.11(+2.31%) |
Aug 06, 2002 | 4.866 | 5.072 | 4.866 | 4.945 | 807,146 | +0.12(+2.51%) |
Aug 05, 2002 | 4.967 | 5.046 | 4.797 | 4.824 | 1,196,003 | -0.15(-3.11%) |
Aug 02, 2002 | 5.247 | 5.254 | 4.815 | 4.978 | 1,143,383 | -0.25(-4.72%) |
Aug 01, 2002 | 5.270 | 5.366 | 5.200 | 5.225 | 569,461 | -0.04(-0.85%) |
Jul 31, 2002 | 5.297 | 5.438 | 5.180 | 5.270 | 856,199 | -0.03(-0.51%) |
Jul 30, 2002 | 5.373 | 5.595 | 5.261 | 5.297 | 1,253,083 | -0.08(-1.42%) |
Jul 29, 2002 | 4.967 | 5.393 | 4.965 | 5.373 | 949,846 | +0.44(+8.91%) |
Jul 26, 2002 | 4.821 | 4.981 | 4.765 | 4.933 | 676,932 | +0.13(+2.80%) |
Jul 25, 2002 | 4.767 | 4.837 | 4.597 | 4.799 | 1,158,991 | +0.04(+0.75%) |
Jul 24, 2002 | 4.622 | 4.817 | 4.485 | 4.763 | 1,694,115 | +0.14(+3.06%) |
Jul 23, 2002 | 4.514 | 4.655 | 4.507 | 4.622 | 2,020,541 | +0.22(+4.89%) |
Jul 22, 2002 | 4.463 | 4.557 | 4.373 | 4.406 | 882,955 | -0.17(-3.68%) |
Jul 19, 2002 | 4.765 | 4.765 | 4.487 | 4.575 | 692,540 | -0.27(-5.64%) |
Jul 17, 2002 | 4.933 | 5.052 | 4.696 | 4.848 | 724,202 | -0.08(-1.55%) |
Jul 12, 2002 | 4.978 | 5.041 | 4.889 | 4.924 | 331,777 | -0.03(-0.63%) |
Jul 11, 2002 | 5.046 | 5.046 | 4.844 | 4.956 | 598,447 | -0.11(-2.21%) |
Jul 10, 2002 | 5.268 | 5.368 | 5.041 | 5.068 | 604,690 | -0.20(-3.79%) |
Jul 09, 2002 | 5.393 | 5.465 | 5.245 | 5.268 | 421,856 | -0.10(-1.84%) |
Jul 08, 2002 | 5.456 | 5.550 | 5.348 | 5.366 | 608,704 | -0.09(-1.64%) |
Jul 05, 2002 | 5.348 | 5.492 | 5.348 | 5.456 | 386,627 | +0.17(+3.22%) |
Jul 04, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,529,564 | +0.00(+0.00%) |
Jul 03, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,524,659 | +0.04(+0.68%) |
Jul 02, 2002 | 5.508 | 5.530 | 5.124 | 5.250 | 1,396,675 | -0.27(-4.84%) |