Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.158 | 4.158 | 3.989 | 4.128 | 450,801 | +0.05(+1.25%) |
Sep 27, 2002 | 4.082 | 4.208 | 4.056 | 4.077 | 439,541 | -0.08(-2.00%) |
Sep 26, 2002 | 4.107 | 4.170 | 4.063 | 4.160 | 832,761 | +0.07(+1.62%) |
Sep 25, 2002 | 4.016 | 4.107 | 3.989 | 4.094 | 66,668,252 | +0.08(+1.89%) |
Sep 24, 2002 | 3.878 | 4.027 | 3.878 | 4.018 | 561,750 | +0.08(+2.08%) |
Sep 23, 2002 | 3.932 | 3.974 | 3.883 | 3.936 | 32,847,208 | -0.02(-0.58%) |
Sep 20, 2002 | 4.132 | 4.132 | 3.866 | 3.959 | 596,671 | -0.15(-3.65%) |
Sep 19, 2002 | 4.170 | 4.179 | 4.105 | 4.109 | 3,077,846 | -0.17(-3.99%) |
Sep 18, 2002 | 4.326 | 4.326 | 4.120 | 4.280 | 1,286,147 | -0.10(-2.30%) |
Sep 17, 2002 | 4.423 | 4.455 | 4.375 | 4.381 | 337,157 | -0.05(-1.03%) |
Sep 16, 2002 | 4.635 | 4.660 | 4.264 | 4.426 | 925,022 | -0.30(-6.43%) |
Sep 13, 2002 | 4.563 | 4.747 | 4.563 | 4.730 | 242,695 | +0.09(+1.88%) |
Sep 12, 2002 | 4.574 | 4.707 | 4.571 | 4.643 | 44,888 | +0.01(+0.12%) |
Sep 11, 2002 | 4.776 | 4.778 | 4.569 | 4.637 | 56,587 | +0.00(+0.00%) |
Sep 10, 2002 | 4.645 | 4.711 | 4.561 | 4.637 | 157,261 | -0.01(-0.16%) |
Sep 09, 2002 | 4.652 | 4.654 | 4.419 | 4.645 | 87,382 | -0.05(-0.97%) |
Sep 06, 2002 | 4.464 | 4.698 | 4.464 | 4.690 | 69,452 | +0.25(+5.56%) |
Sep 05, 2002 | 4.578 | 4.578 | 4.419 | 4.443 | 86,592 | -0.16(-3.55%) |
Sep 04, 2002 | 4.426 | 4.607 | 4.390 | 4.607 | 119,097 | +0.22(+5.02%) |
Sep 03, 2002 | 4.464 | 4.476 | 4.369 | 4.386 | 123,966 | -0.10(-2.16%) |
Aug 30, 2002 | 4.671 | 4.683 | 4.481 | 4.483 | 490,971 | -0.19(-4.07%) |
Aug 29, 2002 | 4.485 | 4.673 | 4.462 | 4.673 | 102,673 | +0.15(+3.36%) |
Aug 28, 2002 | 4.540 | 4.559 | 4.413 | 4.521 | 175,816 | +0.03(+0.59%) |
Aug 27, 2002 | 4.529 | 4.550 | 4.404 | 4.495 | 321,365 | +0.00(+0.00%) |
Aug 26, 2002 | 4.512 | 4.512 | 4.430 | 4.495 | 45,796 | +0.12(+2.65%) |
Aug 23, 2002 | 4.512 | 4.555 | 4.379 | 4.379 | 99,489 | -0.12(-2.57%) |
Aug 22, 2002 | 4.421 | 4.569 | 4.411 | 4.495 | 85,150 | +0.03(+0.63%) |
Aug 21, 2002 | 4.493 | 4.493 | 4.369 | 4.466 | 90,013 | -0.00(-0.08%) |
Aug 20, 2002 | 4.485 | 4.536 | 4.438 | 4.470 | 50,270 | +0.04(+0.99%) |
Aug 16, 2002 | 4.554 | 4.554 | 4.350 | 4.426 | 109,753 | -0.13(-2.75%) |
Aug 15, 2002 | 4.559 | 4.569 | 4.447 | 4.552 | 7,817,004 | -0.01(-0.17%) |
Aug 14, 2002 | 4.474 | 4.612 | 4.423 | 4.559 | 158,445 | +0.09(+2.04%) |
Aug 13, 2002 | 4.671 | 4.717 | 4.464 | 4.468 | 102,057 | -0.24(-5.16%) |
Aug 12, 2002 | 4.702 | 4.749 | 4.609 | 4.711 | 109,227 | +0.11(+2.35%) |
Aug 07, 2002 | 4.487 | 4.616 | 4.379 | 4.603 | 53,166 | +0.12(+2.58%) |
Aug 06, 2002 | 4.424 | 4.635 | 4.424 | 4.487 | 134,749 | -0.01(-0.21%) |
Aug 05, 2002 | 4.400 | 4.622 | 4.274 | 4.497 | 97,915 | +0.12(+2.65%) |
Aug 02, 2002 | 4.812 | 4.861 | 4.369 | 4.381 | 133,441 | -0.47(-9.75%) |
Aug 01, 2002 | 4.780 | 4.907 | 4.688 | 4.854 | 107,121 | +0.01(+0.12%) |
Jul 31, 2002 | 4.877 | 4.920 | 4.763 | 4.848 | 252,670 | -0.03(-0.62%) |
Jul 30, 2002 | 4.924 | 4.926 | 4.576 | 4.878 | 219,770 | -0.05(-1.00%) |
Jul 29, 2002 | 4.675 | 4.928 | 4.660 | 4.928 | 199,504 | +0.25(+5.40%) |
Jul 26, 2002 | 4.511 | 4.683 | 4.400 | 4.675 | 101,068 | +0.15(+3.23%) |
Jul 25, 2002 | 4.369 | 4.588 | 4.212 | 4.529 | 103,834 | +0.05(+1.06%) |
Jul 24, 2002 | 3.953 | 4.481 | 3.885 | 4.481 | 186,950 | +0.35(+8.41%) |
Jul 23, 2002 | 4.314 | 4.445 | 3.989 | 4.134 | 142,637 | -0.22(-4.98%) |
Jul 22, 2002 | 4.407 | 4.709 | 4.316 | 4.350 | 189,503 | -0.04(-0.99%) |
Jul 19, 2002 | 4.597 | 4.725 | 4.385 | 4.394 | 121,071 | -0.34(-7.11%) |
Jul 17, 2002 | 4.677 | 4.730 | 4.582 | 4.730 | 164,762 | +0.18(+4.05%) |
Jul 12, 2002 | 4.679 | 4.791 | 4.546 | 4.546 | 55,271 | -0.21(-4.47%) |
Jul 11, 2002 | 4.873 | 4.874 | 4.719 | 4.759 | 44,480 | -0.11(-2.34%) |
Jul 10, 2002 | 4.977 | 4.977 | 4.795 | 4.873 | 71,590 | -0.09(-1.84%) |
Jul 09, 2002 | 4.939 | 4.964 | 4.939 | 4.964 | 74,485 | -0.03(-0.53%) |
Jul 08, 2002 | 4.966 | 4.991 | 4.966 | 4.991 | 78,696 | +0.02(+0.50%) |
Jul 05, 2002 | 4.920 | 5.084 | 4.920 | 4.966 | 57,903 | +0.09(+1.95%) |
Jul 04, 2002 | 5.002 | 5.055 | 4.802 | 4.871 | 77,643 | +0.00(+0.00%) |
Jul 03, 2002 | 5.002 | 5.055 | 4.802 | 4.871 | 77,643 | -0.13(-2.69%) |
Jul 02, 2002 | 5.120 | 5.167 | 5.006 | 5.006 | 47,638 | -0.16(-3.13%) |