Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.757 | 3.869 | 3.690 | 3.780 | 435,950 | +0.02(+0.60%) |
Sep 27, 2002 | 3.847 | 3.959 | 3.757 | 3.757 | 406,663 | -0.09(-2.33%) |
Sep 26, 2002 | 3.802 | 3.936 | 3.793 | 3.847 | 883,973 | +0.06(+1.48%) |
Sep 25, 2002 | 3.824 | 3.880 | 3.652 | 3.791 | 1,072,662 | +0.04(+1.19%) |
Sep 24, 2002 | 4.021 | 4.021 | 3.679 | 3.746 | 823,834 | -0.28(-6.84%) |
Sep 23, 2002 | 4.173 | 4.267 | 3.965 | 4.021 | 441,986 | -0.16(-3.85%) |
Sep 20, 2002 | 4.227 | 4.294 | 4.133 | 4.182 | 386,990 | +0.02(+0.54%) |
Sep 19, 2002 | 4.384 | 4.428 | 4.149 | 4.160 | 671,587 | -0.22(-5.10%) |
Sep 18, 2002 | 4.500 | 4.540 | 4.339 | 4.384 | 399,956 | -0.11(-2.44%) |
Sep 17, 2002 | 4.808 | 4.887 | 4.493 | 4.493 | 439,304 | -0.32(-6.56%) |
Sep 16, 2002 | 4.753 | 4.840 | 4.665 | 4.808 | 367,763 | +0.05(+1.03%) |
Sep 13, 2002 | 4.663 | 4.759 | 4.560 | 4.759 | 467,249 | +0.06(+1.38%) |
Sep 12, 2002 | 4.685 | 4.741 | 4.652 | 4.694 | 418,289 | -0.01(-0.29%) |
Sep 11, 2002 | 4.719 | 4.719 | 4.641 | 4.708 | 371,340 | +0.08(+1.84%) |
Sep 10, 2002 | 4.444 | 4.623 | 4.444 | 4.623 | 571,430 | +0.23(+5.35%) |
Sep 09, 2002 | 4.464 | 4.558 | 4.435 | 4.388 | 355,243 | -0.08(-1.70%) |
Sep 06, 2002 | 4.473 | 4.484 | 4.312 | 4.464 | 423,654 | +0.19(+4.34%) |
Sep 05, 2002 | 4.410 | 4.410 | 4.278 | 4.278 | 168,120 | -0.15(-3.48%) |
Sep 04, 2002 | 4.406 | 4.439 | 4.343 | 4.433 | 492,512 | +0.03(+0.61%) |
Sep 03, 2002 | 4.388 | 4.439 | 4.261 | 4.406 | 437,515 | +0.01(+0.25%) |
Aug 30, 2002 | 4.305 | 4.515 | 4.305 | 4.395 | 218,646 | +0.07(+1.55%) |
Aug 29, 2002 | 4.372 | 4.372 | 4.278 | 4.328 | 156,942 | -0.06(-1.28%) |
Aug 28, 2002 | 4.518 | 4.518 | 4.384 | 4.384 | 388,331 | -0.13(-2.97%) |
Aug 27, 2002 | 4.473 | 4.518 | 4.406 | 4.518 | 2,414,495 | +0.09(+2.02%) |
Aug 26, 2002 | 4.361 | 4.439 | 4.321 | 4.428 | 407,557 | +0.07(+1.54%) |
Aug 23, 2002 | 4.424 | 4.426 | 4.305 | 4.361 | 438,856 | -0.10(-2.16%) |
Aug 22, 2002 | 4.193 | 4.466 | 4.169 | 4.457 | 656,385 | +0.25(+6.01%) |
Aug 21, 2002 | 4.249 | 4.249 | 4.059 | 4.205 | 277,667 | -0.04(-1.05%) |
Aug 20, 2002 | 4.205 | 4.272 | 4.149 | 4.249 | 453,612 | +0.19(+4.68%) |
Aug 16, 2002 | 4.138 | 4.138 | 4.030 | 4.059 | 132,573 | -0.08(-1.89%) |
Aug 15, 2002 | 4.026 | 4.180 | 4.010 | 4.138 | 293,763 | +0.11(+2.78%) |
Aug 14, 2002 | 4.006 | 4.006 | 3.896 | 4.026 | 425,219 | +0.02(+0.56%) |
Aug 13, 2002 | 4.093 | 4.138 | 3.992 | 4.003 | 427,008 | -0.09(-2.13%) |
Aug 12, 2002 | 4.144 | 4.144 | 3.961 | 4.091 | 299,352 | +0.03(+0.77%) |
Aug 07, 2002 | 4.171 | 4.171 | 4.003 | 4.059 | 548,627 | -0.10(-2.42%) |
Aug 06, 2002 | 4.037 | 4.171 | 4.037 | 4.160 | 693,720 | +0.17(+4.32%) |
Aug 05, 2002 | 4.048 | 4.093 | 3.947 | 3.988 | 238,766 | -0.06(-1.44%) |
Aug 02, 2002 | 4.207 | 4.216 | 3.936 | 4.046 | 614,355 | -0.16(-3.83%) |
Aug 01, 2002 | 4.350 | 4.350 | 4.196 | 4.207 | 269,395 | -0.16(-3.69%) |
Jul 31, 2002 | 4.379 | 4.439 | 4.305 | 4.368 | 331,769 | -0.03(-0.61%) |
Jul 30, 2002 | 4.439 | 4.446 | 4.261 | 4.395 | 380,506 | -0.06(-1.36%) |
Jul 29, 2002 | 4.205 | 4.477 | 4.193 | 4.455 | 555,334 | +0.25(+5.96%) |
Jul 26, 2002 | 4.162 | 4.294 | 4.162 | 4.205 | 561,146 | +0.04(+1.02%) |
Jul 25, 2002 | 4.205 | 4.305 | 3.970 | 4.162 | 633,134 | -0.05(-1.12%) |
Jul 24, 2002 | 3.914 | 4.227 | 3.802 | 4.209 | 762,578 | +0.33(+8.41%) |
Jul 23, 2002 | 4.173 | 4.272 | 3.829 | 3.883 | 1,041,139 | -0.29(-6.92%) |
Jul 22, 2002 | 4.149 | 4.283 | 3.912 | 4.171 | 682,318 | +0.02(+0.54%) |
Jul 19, 2002 | 4.124 | 4.283 | 4.084 | 4.149 | 343,842 | -0.25(-5.60%) |
Jul 17, 2002 | 4.267 | 4.562 | 4.267 | 4.395 | 792,759 | +0.00(+0.10%) |
Jul 12, 2002 | 4.428 | 4.495 | 4.337 | 4.390 | 438,409 | -0.07(-1.60%) |
Jul 11, 2002 | 4.585 | 4.587 | 4.406 | 4.462 | 306,953 | -0.13(-2.83%) |
Jul 10, 2002 | 4.741 | 4.768 | 4.589 | 4.592 | 318,802 | -0.15(-3.16%) |
Jul 09, 2002 | 4.609 | 4.876 | 4.607 | 4.741 | 424,548 | +0.13(+2.86%) |
Jul 08, 2002 | 4.730 | 4.730 | 4.609 | 4.609 | 347,642 | -0.12(-2.55%) |
Jul 05, 2002 | 4.592 | 4.764 | 4.529 | 4.730 | 649,901 | +0.15(+3.22%) |
Jul 04, 2002 | 4.697 | 4.730 | 4.451 | 4.583 | 845,520 | +0.00(+0.00%) |
Jul 03, 2002 | 4.697 | 4.730 | 4.451 | 4.583 | 845,520 | -0.16(-3.39%) |
Jul 02, 2002 | 4.858 | 4.965 | 4.744 | 4.744 | 293,987 | -0.12(-2.39%) |