Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.493 | 4.518 | 4.375 | 4.418 | 78,748 | -0.06(-1.38%) |
Sep 27, 2002 | 4.623 | 4.623 | 4.462 | 4.480 | 50,670 | -0.03(-0.69%) |
Sep 26, 2002 | 4.641 | 4.641 | 4.493 | 4.511 | 42,440 | -0.02(-0.41%) |
Sep 25, 2002 | 4.468 | 4.573 | 4.468 | 4.530 | 42,601 | +0.10(+2.24%) |
Sep 24, 2002 | 4.400 | 4.518 | 4.400 | 4.431 | 48,411 | -0.12(-2.72%) |
Sep 23, 2002 | 4.474 | 4.586 | 4.462 | 4.555 | 519,129 | -0.03(-0.68%) |
Sep 20, 2002 | 4.567 | 4.672 | 4.524 | 4.586 | 35,824 | +0.07(+1.65%) |
Sep 19, 2002 | 4.549 | 4.611 | 4.511 | 4.511 | 92,142 | -0.15(-3.32%) |
Sep 18, 2002 | 4.703 | 4.703 | 4.567 | 4.666 | 42,117 | -0.03(-0.66%) |
Sep 17, 2002 | 4.728 | 4.765 | 4.654 | 4.697 | 203,972 | -0.01(-0.13%) |
Sep 16, 2002 | 4.710 | 4.710 | 4.561 | 4.703 | 44,699 | -0.06(-1.30%) |
Sep 13, 2002 | 4.703 | 4.827 | 4.703 | 4.765 | 75,360 | -0.04(-0.90%) |
Sep 12, 2002 | 4.902 | 4.902 | 4.809 | 4.809 | 3,711 | -0.03(-0.64%) |
Sep 11, 2002 | 4.834 | 4.927 | 4.834 | 4.840 | 28,562 | +0.01(+0.13%) |
Sep 10, 2002 | 4.803 | 4.920 | 4.803 | 4.834 | 200,260 | +0.07(+1.43%) |
Sep 09, 2002 | 4.852 | 4.858 | 4.734 | 4.765 | 23,237 | -0.12(-2.41%) |
Sep 06, 2002 | 4.741 | 4.889 | 4.741 | 4.883 | 35,178 | +0.05(+1.03%) |
Sep 05, 2002 | 4.753 | 4.834 | 4.697 | 4.834 | 26,626 | -0.05(-1.02%) |
Sep 04, 2002 | 4.772 | 4.883 | 4.765 | 4.883 | 78,910 | +0.13(+2.74%) |
Sep 03, 2002 | 4.772 | 4.772 | 4.654 | 4.753 | 1,717,467 | -0.09(-1.92%) |
Aug 30, 2002 | 4.927 | 4.927 | 4.803 | 4.846 | 29,530 | +0.01(+0.13%) |
Aug 29, 2002 | 4.809 | 4.927 | 4.809 | 4.840 | 160,886 | -0.06(-1.26%) |
Aug 28, 2002 | 4.896 | 4.951 | 4.809 | 4.902 | 115,218 | -0.01(-0.13%) |
Aug 27, 2002 | 5.026 | 5.026 | 4.908 | 4.908 | 492,180 | -0.11(-2.22%) |
Aug 26, 2002 | 5.032 | 5.075 | 4.964 | 5.019 | 56,156 | -0.01(-0.25%) |
Aug 23, 2002 | 5.081 | 5.081 | 4.958 | 5.032 | 290,305 | -0.09(-1.69%) |
Aug 22, 2002 | 5.088 | 5.125 | 5.050 | 5.119 | 616,758 | +0.04(+0.85%) |
Aug 21, 2002 | 5.057 | 5.100 | 5.050 | 5.075 | 643,223 | +0.03(+0.61%) |
Aug 20, 2002 | 5.007 | 5.075 | 4.951 | 5.044 | 224,143 | -0.01(-0.12%) |
Aug 16, 2002 | 5.019 | 5.063 | 4.933 | 5.050 | 3,291,960 | +0.01(+0.12%) |
Aug 15, 2002 | 5.007 | 5.044 | 4.908 | 5.044 | 101,502 | +0.12(+2.39%) |
Aug 14, 2002 | 4.865 | 4.927 | 4.765 | 4.927 | 59,545 | +0.09(+1.92%) |
Aug 13, 2002 | 4.865 | 4.964 | 4.834 | 4.834 | 193,806 | +0.04(+0.78%) |
Aug 12, 2002 | 4.865 | 4.896 | 4.734 | 4.796 | 255,611 | -0.19(-3.85%) |
Aug 07, 2002 | 4.970 | 5.038 | 4.840 | 4.989 | 404,233 | +0.09(+1.77%) |
Aug 06, 2002 | 4.803 | 5.019 | 4.803 | 4.902 | 254,158 | +0.11(+2.20%) |
Aug 05, 2002 | 5.013 | 5.013 | 4.778 | 4.796 | 189,771 | -0.15(-3.13%) |
Aug 02, 2002 | 5.007 | 5.057 | 4.902 | 4.951 | 74,714 | -0.15(-3.03%) |
Aug 01, 2002 | 5.081 | 5.181 | 5.019 | 5.106 | 91,658 | -0.08(-1.55%) |
Jul 31, 2002 | 5.125 | 5.187 | 5.094 | 5.187 | 3,566,290 | +0.01(+0.24%) |
Jul 30, 2002 | 5.261 | 5.261 | 5.081 | 5.174 | 81,169 | +0.01(+0.12%) |
Jul 29, 2002 | 5.119 | 5.187 | 5.026 | 5.168 | 145,233 | +0.21(+4.25%) |
Jul 26, 2002 | 5.007 | 5.007 | 4.896 | 4.958 | 67,291 | -0.15(-3.03%) |
Jul 25, 2002 | 5.094 | 5.119 | 4.964 | 5.112 | 66,968 | -0.12(-2.37%) |
Jul 24, 2002 | 4.989 | 5.286 | 4.982 | 5.236 | 177,830 | -0.02(-0.47%) |
Jul 23, 2002 | 5.243 | 5.336 | 5.119 | 5.261 | 125,223 | +0.22(+4.43%) |
Jul 22, 2002 | 5.236 | 5.249 | 5.026 | 5.038 | 158,143 | -0.09(-1.69%) |
Jul 19, 2002 | 5.205 | 5.292 | 5.094 | 5.125 | 96,983 | -0.15(-2.82%) |
Jul 17, 2002 | 5.249 | 5.422 | 5.243 | 5.274 | 225,596 | -0.09(-1.73%) |
Jul 12, 2002 | 5.546 | 5.546 | 5.367 | 5.367 | 240,280 | -0.09(-1.59%) |
Jul 11, 2002 | 5.478 | 5.478 | 5.298 | 5.453 | 61,804 | +0.07(+1.27%) |
Jul 10, 2002 | 5.521 | 5.565 | 5.373 | 5.385 | 121,512 | -0.14(-2.58%) |
Jul 09, 2002 | 5.670 | 5.670 | 5.459 | 5.528 | 137,326 | +0.00(+0.00%) |
Jul 08, 2002 | 5.484 | 5.633 | 5.459 | 5.528 | 122,964 | -0.26(-4.50%) |
Jul 05, 2002 | 5.534 | 5.788 | 5.534 | 5.788 | 62,450 | +0.35(+6.38%) |
Jul 04, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.00(+0.00%) |
Jul 03, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.20(+3.91%) |
Jul 02, 2002 | 5.391 | 5.447 | 5.150 | 5.236 | 240,764 | -0.16(-2.99%) |