Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.257 | 4.257 | 4.096 | 4.118 | 436,642 | -0.17(-3.94%) |
Sep 27, 2002 | 4.312 | 4.392 | 4.286 | 4.286 | 802,248 | +0.02(+0.50%) |
Sep 26, 2002 | 4.244 | 4.265 | 4.168 | 4.265 | 947,164 | +0.04(+1.00%) |
Sep 25, 2002 | 4.071 | 4.223 | 4.037 | 4.223 | 277,992 | +0.24(+6.16%) |
Sep 24, 2002 | 4.033 | 4.033 | 3.957 | 3.978 | 263,311 | -0.05(-1.36%) |
Sep 23, 2002 | 4.160 | 4.160 | 3.982 | 4.033 | 444,693 | -0.15(-3.54%) |
Sep 20, 2002 | 4.206 | 4.215 | 4.164 | 4.181 | 408,227 | -0.07(-1.59%) |
Sep 19, 2002 | 4.202 | 4.299 | 4.202 | 4.248 | 300,487 | -0.03(-0.69%) |
Sep 18, 2002 | 4.324 | 4.329 | 4.257 | 4.278 | 294,094 | -0.09(-2.03%) |
Sep 17, 2002 | 4.354 | 4.413 | 4.320 | 4.367 | 174,751 | +0.03(+0.68%) |
Sep 16, 2002 | 4.413 | 4.413 | 4.329 | 4.337 | 406,807 | -0.05(-1.06%) |
Sep 13, 2002 | 4.379 | 4.422 | 4.329 | 4.384 | 358,501 | +0.08(+1.76%) |
Sep 12, 2002 | 4.375 | 4.375 | 4.308 | 4.308 | 169,779 | -0.11(-2.49%) |
Sep 11, 2002 | 4.447 | 4.455 | 4.409 | 4.417 | 216,663 | +0.08(+1.75%) |
Sep 10, 2002 | 4.223 | 4.350 | 4.223 | 4.341 | 207,192 | +0.14(+3.32%) |
Sep 09, 2002 | 4.181 | 4.244 | 4.160 | 4.202 | 155,334 | -0.02(-0.50%) |
Sep 06, 2002 | 4.118 | 4.227 | 4.113 | 4.223 | 348,793 | +0.21(+5.26%) |
Sep 05, 2002 | 4.080 | 4.122 | 4.012 | 4.012 | 251,472 | -0.18(-4.33%) |
Sep 04, 2002 | 4.160 | 4.223 | 4.118 | 4.194 | 233,475 | -0.01(-0.20%) |
Sep 03, 2002 | 4.265 | 4.265 | 4.181 | 4.202 | 105,845 | -0.02(-0.50%) |
Aug 30, 2002 | 4.236 | 4.371 | 4.215 | 4.223 | 337,664 | -0.13(-2.91%) |
Aug 29, 2002 | 4.274 | 4.392 | 4.265 | 4.350 | 260,470 | -0.01(-0.19%) |
Aug 28, 2002 | 4.371 | 4.417 | 4.333 | 4.358 | 23,679 | -0.08(-1.71%) |
Aug 27, 2002 | 4.489 | 4.561 | 4.434 | 4.434 | 367,499 | +0.01(+0.29%) |
Aug 26, 2002 | 4.308 | 4.434 | 4.286 | 4.422 | 302,382 | +0.14(+3.15%) |
Aug 23, 2002 | 4.392 | 4.477 | 4.286 | 4.286 | 339,321 | -0.16(-3.70%) |
Aug 22, 2002 | 4.379 | 4.464 | 4.379 | 4.451 | 299,777 | +0.05(+1.15%) |
Aug 21, 2002 | 4.350 | 4.409 | 4.286 | 4.401 | 531,359 | +0.18(+4.20%) |
Aug 20, 2002 | 4.274 | 4.350 | 4.223 | 4.223 | 253,840 | +0.10(+2.35%) |
Aug 16, 2002 | 4.160 | 4.206 | 4.092 | 4.126 | 1,166,669 | -0.08(-1.81%) |
Aug 15, 2002 | 4.202 | 4.206 | 4.139 | 4.202 | 70,563 | +0.00(+0.00%) |
Aug 14, 2002 | 4.075 | 4.080 | 3.928 | 4.202 | 640,283 | +0.11(+2.58%) |
Aug 13, 2002 | 4.071 | 4.160 | 4.063 | 4.096 | 318,010 | -0.11(-2.51%) |
Aug 12, 2002 | 4.202 | 4.215 | 4.139 | 4.202 | 384,075 | +0.14(+3.32%) |
Aug 07, 2002 | 3.982 | 4.075 | 3.953 | 4.067 | 443,509 | +0.15(+3.77%) |
Aug 06, 2002 | 3.792 | 3.919 | 3.792 | 3.919 | 524,492 | +0.13(+3.46%) |
Aug 05, 2002 | 3.944 | 3.944 | 3.759 | 3.788 | 414,147 | -0.24(-6.07%) |
Aug 02, 2002 | 4.181 | 4.189 | 4.012 | 4.033 | 502,944 | -0.20(-4.69%) |
Aug 01, 2002 | 4.286 | 4.329 | 4.181 | 4.232 | 317,300 | -0.12(-2.81%) |
Jul 31, 2002 | 4.371 | 4.392 | 4.286 | 4.354 | 247,209 | -0.02(-0.39%) |
Jul 30, 2002 | 4.350 | 4.379 | 4.286 | 4.371 | 120,526 | +0.06(+1.37%) |
Jul 29, 2002 | 4.139 | 4.329 | 4.139 | 4.312 | 401,360 | +0.15(+3.55%) |
Jul 26, 2002 | 4.160 | 4.223 | 4.113 | 4.164 | 191,800 | -0.02(-0.50%) |
Jul 25, 2002 | 4.371 | 4.371 | 4.185 | 4.185 | 234,896 | -0.23(-5.17%) |
Jul 24, 2002 | 4.139 | 4.422 | 4.139 | 4.413 | 515,967 | +0.06(+1.36%) |
Jul 23, 2002 | 4.401 | 4.434 | 4.350 | 4.354 | 720,791 | -0.12(-2.74%) |
Jul 22, 2002 | 4.506 | 4.574 | 4.451 | 4.477 | 519,282 | -0.03(-0.66%) |
Jul 19, 2002 | 4.561 | 4.574 | 4.434 | 4.506 | 327,482 | +0.02(+0.47%) |
Jul 17, 2002 | 4.451 | 4.519 | 4.443 | 4.485 | 737,130 | -0.43(-8.76%) |
Jul 12, 2002 | 5.004 | 5.026 | 4.861 | 4.916 | 175,698 | -0.09(-1.77%) |
Jul 11, 2002 | 5.038 | 5.038 | 4.907 | 5.004 | 646,913 | -0.06(-1.25%) |
Jul 10, 2002 | 5.194 | 5.216 | 5.026 | 5.068 | 390,705 | -0.25(-4.76%) |
Jul 09, 2002 | 5.173 | 5.342 | 5.173 | 5.321 | 336,243 | +0.15(+2.86%) |
Jul 08, 2002 | 5.118 | 5.173 | 5.118 | 5.173 | 285,333 | +0.05(+1.07%) |
Jul 05, 2002 | 5.076 | 5.118 | 5.068 | 5.118 | 340,268 | +0.14(+2.71%) |
Jul 04, 2002 | 4.861 | 5.047 | 4.848 | 4.983 | 279,887 | +0.00(+0.00%) |
Jul 03, 2002 | 4.861 | 5.047 | 4.848 | 4.983 | 279,887 | +0.08(+1.64%) |
Jul 02, 2002 | 5.110 | 5.110 | 4.899 | 4.903 | 254,076 | +0.00(+0.09%) |