Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.419 | 3.427 | 3.192 | 3.297 | 38,169 | -0.08(-2.40%) |
Sep 27, 2002 | 3.679 | 3.703 | 3.330 | 3.379 | 51,467 | -0.35(-9.37%) |
Sep 26, 2002 | 3.736 | 3.817 | 3.679 | 3.728 | 16,868 | +0.02(+0.44%) |
Sep 25, 2002 | 3.979 | 4.045 | 3.622 | 3.712 | 15,760 | -0.17(-4.39%) |
Sep 24, 2002 | 4.304 | 4.304 | 3.842 | 3.882 | 32,013 | -0.44(-10.15%) |
Sep 23, 2002 | 4.369 | 4.370 | 4.304 | 4.321 | 11,943 | -0.10(-2.21%) |
Sep 20, 2002 | 4.759 | 5.003 | 4.418 | 4.418 | 48,820 | -0.08(-1.81%) |
Sep 19, 2002 | 4.378 | 4.499 | 4.378 | 4.499 | 11,574 | +0.09(+2.03%) |
Sep 18, 2002 | 4.378 | 4.426 | 4.369 | 4.410 | 7,510 | +0.04(+0.93%) |
Sep 17, 2002 | 4.629 | 4.629 | 4.361 | 4.369 | 10,958 | -0.21(-4.56%) |
Sep 16, 2002 | 4.662 | 4.702 | 4.459 | 4.578 | 9,111 | -0.22(-4.60%) |
Sep 13, 2002 | 4.435 | 4.799 | 4.426 | 4.799 | 16,991 | +0.28(+6.30%) |
Sep 12, 2002 | 4.508 | 4.589 | 4.361 | 4.515 | 15,760 | -0.04(-0.91%) |
Sep 11, 2002 | 4.459 | 4.662 | 4.410 | 4.556 | 39,031 | -0.03(-0.71%) |
Sep 10, 2002 | 4.556 | 4.597 | 4.467 | 4.589 | 29,304 | +0.12(+2.71%) |
Sep 09, 2002 | 4.459 | 4.654 | 4.459 | 4.468 | 12,458 | -0.11(-2.46%) |
Sep 06, 2002 | 4.508 | 4.581 | 4.410 | 4.581 | 6,268 | +0.21(+4.81%) |
Sep 05, 2002 | 4.735 | 4.750 | 4.361 | 4.370 | 6,279 | -0.33(-7.06%) |
Sep 04, 2002 | 4.694 | 4.702 | 4.467 | 4.702 | 15,637 | +0.05(+1.05%) |
Sep 03, 2002 | 4.751 | 4.832 | 4.654 | 4.654 | 9,234 | -0.18(-3.70%) |
Aug 30, 2002 | 4.800 | 4.832 | 4.759 | 4.832 | 6,997 | +0.07(+1.54%) |
Aug 29, 2002 | 4.776 | 4.776 | 4.621 | 4.759 | 7,264 | +0.05(+1.03%) |
Aug 28, 2002 | 4.743 | 4.792 | 4.548 | 4.711 | 13,297 | -0.12(-2.52%) |
Aug 27, 2002 | 5.035 | 5.092 | 4.654 | 4.832 | 50,728 | -0.10(-1.98%) |
Aug 26, 2002 | 5.003 | 5.092 | 4.914 | 4.930 | 31,418 | +0.03(+0.66%) |
Aug 23, 2002 | 4.970 | 5.019 | 4.840 | 4.897 | 43,587 | -0.14(-2.74%) |
Aug 22, 2002 | 4.548 | 5.052 | 4.548 | 5.035 | 59,101 | +0.57(+12.73%) |
Aug 21, 2002 | 4.353 | 4.581 | 4.353 | 4.467 | 20,611 | +0.11(+2.61%) |
Aug 20, 2002 | 4.236 | 4.467 | 4.215 | 4.353 | 28,811 | +0.50(+12.84%) |
Aug 16, 2002 | 3.541 | 3.858 | 3.514 | 3.858 | 92,838 | +0.39(+11.24%) |
Aug 15, 2002 | 3.671 | 3.671 | 3.444 | 3.468 | 3,078 | -0.20(-5.53%) |
Aug 14, 2002 | 3.500 | 3.671 | 3.476 | 3.671 | 8,618 | +0.11(+3.20%) |
Aug 13, 2002 | 3.809 | 3.809 | 3.545 | 3.557 | 11,327 | -0.10(-2.69%) |
Aug 12, 2002 | 3.525 | 3.752 | 3.452 | 3.656 | 9,603 | +0.39(+11.97%) |
Aug 07, 2002 | 3.582 | 3.638 | 3.265 | 3.265 | 8,618 | -0.41(-11.06%) |
Aug 06, 2002 | 3.468 | 3.679 | 3.468 | 3.671 | 16,868 | +0.20(+5.85%) |
Aug 05, 2002 | 3.476 | 3.533 | 3.452 | 3.468 | 11,327 | -0.02(-0.70%) |
Aug 02, 2002 | 3.476 | 3.663 | 3.468 | 3.492 | 63,287 | +0.01(+0.23%) |
Aug 01, 2002 | 3.687 | 3.906 | 3.484 | 3.484 | 31,151 | -0.29(-7.74%) |
Jul 31, 2002 | 4.337 | 4.337 | 3.736 | 3.777 | 32,505 | -0.37(-8.82%) |
Jul 30, 2002 | 4.386 | 4.386 | 3.971 | 4.142 | 18,715 | -0.15(-3.41%) |
Jul 29, 2002 | 4.296 | 4.386 | 4.053 | 4.288 | 2,893,509 | -0.02(-0.38%) |
Jul 26, 2002 | 4.077 | 4.386 | 3.980 | 4.304 | 76,462 | +0.34(+8.61%) |
Jul 25, 2002 | 3.768 | 4.126 | 3.768 | 3.963 | 37,677 | +0.19(+4.95%) |
Jul 24, 2002 | 3.411 | 3.955 | 3.135 | 3.777 | 163,267 | +0.02(+0.65%) |
Jul 23, 2002 | 4.061 | 4.101 | 3.305 | 3.752 | 1,132,741 | -0.36(-8.70%) |
Jul 22, 2002 | 4.166 | 4.166 | 4.053 | 4.110 | 19,700 | -0.05(-1.17%) |
Jul 19, 2002 | 3.923 | 4.182 | 3.858 | 4.158 | 18,346 | +0.32(+8.25%) |
Jul 17, 2002 | 4.053 | 4.101 | 3.825 | 3.842 | 15,267 | -0.30(-7.25%) |
Jul 12, 2002 | 4.268 | 4.386 | 4.142 | 4.142 | 41,863 | -0.05(-1.16%) |
Jul 11, 2002 | 4.134 | 4.215 | 4.134 | 4.191 | 36,569 | +0.06(+1.38%) |
Jul 10, 2002 | 4.345 | 4.345 | 4.101 | 4.134 | 42,479 | -0.12(-2.86%) |
Jul 09, 2002 | 4.061 | 4.256 | 4.061 | 4.256 | 65,750 | +0.19(+4.80%) |
Jul 08, 2002 | 3.898 | 4.061 | 3.898 | 4.061 | 30,658 | +0.16(+4.17%) |
Jul 05, 2002 | 4.069 | 4.069 | 3.817 | 3.898 | 42,356 | -0.09(-2.24%) |
Jul 04, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | +0.00(+0.00%) |
Jul 03, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | -0.07(-1.80%) |
Jul 02, 2002 | 3.655 | 4.110 | 3.655 | 4.061 | 75,354 | +0.39(+10.62%) |