Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.100 | 4.378 | 3.486 | 4.083 | 12,831 | -0.03(-0.80%) |
Sep 27, 2002 | 4.500 | 4.500 | 4.116 | 4.116 | 1,588 | -0.38(-8.55%) |
Sep 26, 2002 | 4.492 | 4.501 | 4.492 | 4.501 | 2,444 | +0.12(+2.80%) |
Sep 25, 2002 | 4.574 | 4.582 | 4.378 | 4.378 | 4,032 | -0.20(-4.29%) |
Sep 24, 2002 | 4.754 | 4.910 | 4.501 | 4.574 | 21,386 | -0.26(-5.41%) |
Sep 23, 2002 | 5.032 | 5.032 | 4.828 | 4.836 | 5,254 | -0.07(-1.50%) |
Sep 20, 2002 | 4.918 | 4.992 | 4.910 | 4.910 | 7,332 | -0.20(-4.00%) |
Sep 19, 2002 | 4.913 | 5.114 | 4.913 | 5.114 | 977 | +0.08(+1.63%) |
Sep 18, 2002 | 5.122 | 5.122 | 4.951 | 5.032 | 4,155 | +0.07(+1.49%) |
Sep 17, 2002 | 4.967 | 4.975 | 4.951 | 4.959 | 4,032 | -0.35(-6.63%) |
Sep 16, 2002 | 5.114 | 5.311 | 5.114 | 5.311 | 366 | +0.20(+4.01%) |
Sep 13, 2002 | 5.106 | 5.106 | 5.106 | 5.106 | 611 | +0.16(+3.14%) |
Sep 12, 2002 | 4.959 | 4.960 | 4.951 | 4.951 | 1,026,533 | -0.16(-3.20%) |
Sep 11, 2002 | 5.106 | 5.114 | 5.106 | 5.114 | 611 | -0.16(-2.95%) |
Sep 10, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 122 | +0.01(+0.16%) |
Sep 09, 2002 | 5.262 | 5.262 | 5.262 | 5.262 | 488 | +0.31(+6.28%) |
Sep 06, 2002 | 4.951 | 5.114 | 4.951 | 4.951 | 7,699 | -0.01(-0.17%) |
Sep 05, 2002 | 4.959 | 4.959 | 4.959 | 4.959 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.959 | 4.959 | 4.959 | 4.959 | 488 | -0.16(-3.04%) |
Sep 03, 2002 | 5.270 | 5.270 | 5.114 | 5.114 | 3,788 | -0.02(-0.30%) |
Aug 30, 2002 | 5.032 | 5.130 | 4.992 | 5.130 | 2,444 | +0.02(+0.30%) |
Aug 29, 2002 | 5.032 | 5.114 | 5.032 | 5.114 | 3,666 | +0.09(+1.79%) |
Aug 28, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 977 | -0.25(-4.66%) |
Aug 27, 2002 | 5.056 | 5.270 | 4.918 | 5.270 | 5,377 | +0.20(+3.87%) |
Aug 26, 2002 | 5.101 | 5.101 | 5.073 | 5.073 | 2,688 | +0.08(+1.64%) |
Aug 23, 2002 | 4.918 | 4.992 | 4.918 | 4.992 | 488 | -0.08(-1.61%) |
Aug 22, 2002 | 5.100 | 5.100 | 5.073 | 5.073 | 733 | +0.03(+0.65%) |
Aug 21, 2002 | 5.041 | 5.041 | 5.041 | 5.041 | 366 | +0.07(+1.48%) |
Aug 20, 2002 | 5.074 | 5.133 | 4.967 | 4.967 | 6,599 | -0.11(-2.10%) |
Aug 16, 2002 | 5.172 | 5.172 | 5.057 | 5.073 | 733 | -0.20(-3.74%) |
Aug 15, 2002 | 5.359 | 5.359 | 5.270 | 5.271 | 2,566 | -0.05(-0.91%) |
Aug 14, 2002 | 5.303 | 5.319 | 5.303 | 5.319 | 733 | +0.02(+0.46%) |
Aug 13, 2002 | 5.294 | 5.294 | 5.294 | 5.294 | 611 | -0.02(-0.46%) |
Aug 12, 2002 | 5.491 | 5.491 | 5.319 | 5.319 | 3,910 | -0.20(-3.70%) |
Aug 07, 2002 | 5.523 | 5.532 | 5.523 | 5.523 | 2,810 | -0.36(-6.12%) |
Aug 06, 2002 | 5.556 | 5.883 | 5.556 | 5.883 | 611 | +0.52(+9.60%) |
Aug 05, 2002 | 5.376 | 5.376 | 5.368 | 5.368 | 244,412 | -0.11(-2.09%) |
Aug 02, 2002 | 5.483 | 5.483 | 5.483 | 5.483 | 6,599 | -0.03(-0.59%) |
Aug 01, 2002 | 5.515 | 5.515 | 5.515 | 5.515 | 2,444 | +0.15(+2.74%) |
Jul 31, 2002 | 5.352 | 5.589 | 5.352 | 5.368 | 6,721 | +0.05(+0.92%) |
Jul 30, 2002 | 5.318 | 5.319 | 5.318 | 5.319 | 855 | +0.08(+1.56%) |
Jul 29, 2002 | 5.237 | 5.237 | 5.237 | 5.237 | 122 | +0.07(+1.27%) |
Jul 26, 2002 | 5.310 | 5.311 | 5.172 | 5.172 | 1,955 | -0.14(-2.71%) |
Jul 25, 2002 | 5.543 | 5.543 | 5.000 | 5.316 | 1,344 | +0.12(+2.30%) |
Jul 24, 2002 | 4.998 | 5.640 | 4.998 | 5.196 | 12,342 | -0.65(-11.06%) |
Jul 23, 2002 | 5.155 | 5.843 | 5.155 | 5.843 | 977 | +0.85(+17.05%) |
Jul 22, 2002 | 5.238 | 5.238 | 4.910 | 4.992 | 11,242 | -0.74(-12.86%) |
Jul 19, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.728 | 5.728 | 5.727 | 5.727 | 733 | +0.04(+0.71%) |
Jul 12, 2002 | 5.687 | 5.687 | 5.687 | 5.687 | 611 | -0.04(-0.70%) |
Jul 11, 2002 | 5.720 | 5.728 | 5.720 | 5.727 | 1,466 | +0.19(+3.38%) |
Jul 10, 2002 | 5.564 | 5.564 | 5.540 | 5.540 | 3,299 | -0.07(-1.31%) |
Jul 09, 2002 | 5.743 | 5.743 | 5.613 | 5.613 | 5,499 | -0.13(-2.26%) |
Jul 08, 2002 | 5.743 | 5.743 | 5.743 | 5.743 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.743 | 5.743 | 5.743 | 5.743 | 611 | +0.10(+1.72%) |
Jul 04, 2002 | 5.630 | 5.686 | 5.622 | 5.646 | 5,865 | +0.00(+0.00%) |
Jul 03, 2002 | 5.630 | 5.686 | 5.622 | 5.646 | 5,865 | -0.04(-0.73%) |
Jul 02, 2002 | 5.686 | 5.687 | 5.686 | 5.687 | 1,466 | +0.00(+0.00%) |