Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.680 | 4.686 | 4.647 | 4.647 | 21,301 | -0.03(-0.56%) |
Sep 27, 2002 | 4.752 | 4.752 | 4.640 | 4.673 | 10,650 | -0.09(-1.80%) |
Sep 26, 2002 | 4.634 | 4.765 | 4.634 | 4.758 | 41,385 | +0.06(+1.26%) |
Sep 25, 2002 | 4.699 | 4.699 | 4.699 | 4.699 | 152 | +0.00(+0.00%) |
Sep 24, 2002 | 4.601 | 4.699 | 4.601 | 4.699 | 583,504 | +0.10(+2.14%) |
Sep 23, 2002 | 4.601 | 4.601 | 4.601 | 4.601 | 152 | -0.01(-0.14%) |
Sep 20, 2002 | 4.601 | 4.607 | 4.588 | 4.607 | 439,872 | -0.01(-0.14%) |
Sep 19, 2002 | 4.666 | 4.666 | 4.614 | 4.614 | 19,931 | -0.12(-2.50%) |
Sep 18, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 3,347 | -0.05(-1.10%) |
Sep 17, 2002 | 4.719 | 4.831 | 4.719 | 4.785 | 257,289 | +0.05(+1.11%) |
Sep 16, 2002 | 4.666 | 4.732 | 4.660 | 4.732 | 2,586 | +0.05(+0.98%) |
Sep 13, 2002 | 4.732 | 4.732 | 4.686 | 4.686 | 3,651 | +0.01(+0.14%) |
Sep 12, 2002 | 4.666 | 4.680 | 4.660 | 4.680 | 22,822 | +0.01(+0.28%) |
Sep 11, 2002 | 4.607 | 4.666 | 4.607 | 4.666 | 114,418 | +0.01(+0.28%) |
Sep 10, 2002 | 4.699 | 4.699 | 4.620 | 4.653 | 111,071 | -0.01(-0.28%) |
Sep 09, 2002 | 4.732 | 4.732 | 4.666 | 4.666 | 355,123 | -0.02(-0.42%) |
Sep 06, 2002 | 4.647 | 4.686 | 4.647 | 4.686 | 434,090 | -0.03(-0.56%) |
Sep 05, 2002 | 4.666 | 4.719 | 4.666 | 4.712 | 80,792 | +0.05(+0.99%) |
Sep 04, 2002 | 4.666 | 4.666 | 4.666 | 4.666 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 4.666 | 4.666 | 4.640 | 4.666 | 305,522 | +0.07(+1.43%) |
Aug 30, 2002 | 4.831 | 4.831 | 4.469 | 4.601 | 82,770 | -0.16(-3.45%) |
Aug 29, 2002 | 4.791 | 4.791 | 4.765 | 4.765 | 304 | -0.04(-0.82%) |
Aug 28, 2002 | 4.699 | 4.818 | 4.699 | 4.804 | 31,952 | +0.04(+0.83%) |
Aug 27, 2002 | 4.765 | 4.785 | 4.758 | 4.765 | 29,213 | -0.03(-0.68%) |
Aug 26, 2002 | 4.660 | 4.798 | 4.660 | 4.798 | 2,282 | +0.15(+3.25%) |
Aug 23, 2002 | 4.640 | 4.647 | 4.640 | 4.647 | 22,975 | +0.01(+0.14%) |
Aug 22, 2002 | 4.634 | 4.640 | 4.634 | 4.640 | 3,499 | +0.01(+0.14%) |
Aug 21, 2002 | 4.634 | 4.634 | 4.634 | 4.634 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.634 | 4.634 | 4.634 | 4.634 | 152 | -0.03(-0.70%) |
Aug 16, 2002 | 4.634 | 4.666 | 4.634 | 4.666 | 3,195 | +0.03(+0.71%) |
Aug 15, 2002 | 4.634 | 4.647 | 4.634 | 4.634 | 34,082 | -0.03(-0.70%) |
Aug 14, 2002 | 4.666 | 4.666 | 4.666 | 4.666 | 1,217 | +0.01(+0.28%) |
Aug 13, 2002 | 4.634 | 4.666 | 4.634 | 4.653 | 29,061 | +0.05(+1.14%) |
Aug 12, 2002 | 4.666 | 4.680 | 4.568 | 4.601 | 9,129 | -0.02(-0.43%) |
Aug 07, 2002 | 4.535 | 4.666 | 4.535 | 4.620 | 51,883 | +0.02(+0.43%) |
Aug 06, 2002 | 4.601 | 4.680 | 4.601 | 4.601 | 41,841 | +0.06(+1.30%) |
Aug 05, 2002 | 4.601 | 4.601 | 4.542 | 4.542 | 39,407 | -0.16(-3.36%) |
Aug 02, 2002 | 4.765 | 4.765 | 4.699 | 4.699 | 10,650 | -0.09(-1.79%) |
Aug 01, 2002 | 4.785 | 4.785 | 4.785 | 4.785 | 2,434 | -0.01(-0.27%) |
Jul 31, 2002 | 4.883 | 4.883 | 4.798 | 4.798 | 6,542 | -0.11(-2.28%) |
Jul 30, 2002 | 4.936 | 4.936 | 4.910 | 4.910 | 304 | -0.03(-0.53%) |
Jul 29, 2002 | 4.699 | 5.126 | 4.680 | 4.936 | 9,737 | +0.28(+6.07%) |
Jul 26, 2002 | 4.732 | 4.732 | 4.640 | 4.653 | 14,758 | -0.09(-1.94%) |
Jul 25, 2002 | 4.732 | 4.752 | 4.732 | 4.745 | 5,629 | +0.06(+1.26%) |
Jul 24, 2002 | 4.864 | 4.864 | 4.601 | 4.686 | 159,303 | -0.23(-4.68%) |
Jul 23, 2002 | 4.929 | 4.936 | 4.864 | 4.916 | 11,715 | -0.01(-0.27%) |
Jul 22, 2002 | 5.028 | 5.028 | 4.929 | 4.929 | 40,472 | -0.03(-0.66%) |
Jul 19, 2002 | 4.896 | 4.995 | 4.896 | 4.962 | 1,521 | +0.07(+1.34%) |
Jul 17, 2002 | 4.929 | 4.936 | 4.864 | 4.896 | 59,643 | -0.01(-0.27%) |
Jul 12, 2002 | 4.804 | 4.910 | 4.804 | 4.910 | 380,381 | +0.11(+2.33%) |
Jul 11, 2002 | 4.995 | 4.995 | 4.798 | 4.798 | 308,565 | -0.20(-3.95%) |
Jul 10, 2002 | 4.995 | 5.028 | 4.995 | 4.995 | 16,736 | -0.03(-0.52%) |
Jul 09, 2002 | 5.028 | 5.034 | 5.021 | 5.021 | 1,977 | +0.01(+0.26%) |
Jul 08, 2002 | 5.080 | 5.080 | 4.995 | 5.008 | 684,686 | -0.07(-1.42%) |
Jul 05, 2002 | 5.048 | 5.080 | 5.048 | 5.080 | 1,825 | +0.05(+1.05%) |
Jul 04, 2002 | 5.080 | 5.100 | 5.021 | 5.028 | 154,586 | +0.00(+0.00%) |
Jul 03, 2002 | 5.080 | 5.100 | 5.021 | 5.028 | 154,586 | -0.03(-0.65%) |
Jul 02, 2002 | 5.100 | 5.100 | 5.028 | 5.061 | 20,084 | -0.04(-0.77%) |