Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.027 | 4.109 | 4.006 | 4.107 | 87,080 | +0.10(+2.40%) |
Sep 27, 2002 | 4.037 | 4.037 | 3.986 | 4.011 | 44,763 | -0.03(-0.66%) |
Sep 26, 2002 | 3.976 | 4.037 | 3.976 | 4.037 | 53,324 | +0.08(+2.07%) |
Sep 25, 2002 | 3.888 | 3.955 | 3.833 | 3.955 | 51,612 | +0.09(+2.27%) |
Sep 24, 2002 | 3.884 | 3.925 | 3.853 | 3.867 | 43,540 | +0.00(+0.11%) |
Sep 23, 2002 | 3.775 | 3.863 | 3.751 | 3.863 | 64,576 | +0.09(+2.44%) |
Sep 20, 2002 | 3.925 | 3.925 | 3.765 | 3.771 | 5,454,752 | -0.11(-2.89%) |
Sep 19, 2002 | 4.031 | 4.055 | 3.884 | 3.884 | 122,303 | -0.14(-3.55%) |
Sep 18, 2002 | 4.047 | 4.088 | 4.027 | 4.027 | 110,562 | +0.00(+0.00%) |
Sep 17, 2002 | 4.045 | 4.053 | 3.978 | 4.027 | 20,057 | +0.00(+0.00%) |
Sep 16, 2002 | 4.080 | 4.088 | 4.027 | 4.027 | 55,036 | -0.04(-1.05%) |
Sep 13, 2002 | 4.098 | 4.098 | 4.051 | 4.070 | 24,949 | -0.00(-0.10%) |
Sep 12, 2002 | 4.098 | 4.121 | 4.062 | 4.074 | 15,410 | -0.03(-0.85%) |
Sep 11, 2002 | 4.078 | 4.119 | 4.058 | 4.109 | 16,388 | +0.04(+1.00%) |
Sep 10, 2002 | 4.058 | 4.088 | 4.006 | 4.068 | 76,806 | +0.03(+0.66%) |
Sep 09, 2002 | 4.105 | 4.105 | 4.029 | 4.041 | 34,978 | -0.05(-1.15%) |
Sep 06, 2002 | 4.058 | 4.098 | 4.058 | 4.088 | 2,201,469 | +0.04(+1.01%) |
Sep 05, 2002 | 4.190 | 4.190 | 4.047 | 4.047 | 37,914 | -0.12(-2.94%) |
Sep 04, 2002 | 3.988 | 4.180 | 3.984 | 4.170 | 32,043 | +0.20(+5.10%) |
Sep 03, 2002 | 4.068 | 4.068 | 3.966 | 3.968 | 40,849 | -0.12(-2.95%) |
Aug 30, 2002 | 4.109 | 4.156 | 4.088 | 4.088 | 77,785 | -0.02(-0.55%) |
Aug 29, 2002 | 4.147 | 4.147 | 4.090 | 4.111 | 27,151 | -0.05(-1.18%) |
Aug 28, 2002 | 4.344 | 4.344 | 4.160 | 4.160 | 65,554 | -0.21(-4.86%) |
Aug 27, 2002 | 4.313 | 4.477 | 4.309 | 4.372 | 57,482 | +0.06(+1.47%) |
Aug 26, 2002 | 4.201 | 4.311 | 4.190 | 4.309 | 49,899 | +0.08(+1.84%) |
Aug 23, 2002 | 4.149 | 4.331 | 4.129 | 4.231 | 102,246 | +0.06(+1.47%) |
Aug 22, 2002 | 4.149 | 4.203 | 4.149 | 4.170 | 36,691 | +0.02(+0.49%) |
Aug 21, 2002 | 8.176 | 4.149 | 4.088 | 4.149 | 97,843 | +0.06(+1.50%) |
Aug 20, 2002 | 4.170 | 4.190 | 4.068 | 4.088 | 63,108 | -0.01(-0.20%) |
Aug 16, 2002 | 4.129 | 4.129 | 4.084 | 4.096 | 71,914 | +0.00(+0.10%) |
Aug 15, 2002 | 4.129 | 4.133 | 4.062 | 4.092 | 129,397 | -0.02(-0.40%) |
Aug 14, 2002 | 4.088 | 4.149 | 4.027 | 4.109 | 49,899 | +0.04(+0.95%) |
Aug 13, 2002 | 4.149 | 4.149 | 4.070 | 4.070 | 39,871 | -0.06(-1.44%) |
Aug 12, 2002 | 4.160 | 4.160 | 4.107 | 4.129 | 14,187 | +0.09(+2.12%) |
Aug 07, 2002 | 3.996 | 4.058 | 3.978 | 4.043 | 42,072 | +0.06(+1.54%) |
Aug 06, 2002 | 3.874 | 3.982 | 3.874 | 3.982 | 51,612 | +0.12(+3.18%) |
Aug 05, 2002 | 3.955 | 3.988 | 3.853 | 3.859 | 28,374 | -0.11(-2.68%) |
Aug 02, 2002 | 4.068 | 4.068 | 3.884 | 3.966 | 76,073 | -0.09(-2.17%) |
Aug 01, 2002 | 4.006 | 4.070 | 4.006 | 4.053 | 41,338 | +0.05(+1.28%) |
Jul 31, 2002 | 4.068 | 4.086 | 4.002 | 4.002 | 83,411 | -0.06(-1.36%) |
Jul 30, 2002 | 4.119 | 4.119 | 4.027 | 4.058 | 55,281 | -0.05(-1.19%) |
Jul 29, 2002 | 3.986 | 4.109 | 3.976 | 4.107 | 45,986 | +0.15(+3.66%) |
Jul 26, 2002 | 3.884 | 3.976 | 3.874 | 3.961 | 87,324 | +0.09(+2.27%) |
Jul 25, 2002 | 3.966 | 3.970 | 3.863 | 3.874 | 97,109 | -0.02(-0.52%) |
Jul 24, 2002 | 3.925 | 3.945 | 3.869 | 3.894 | 84,634 | -0.04(-1.04%) |
Jul 23, 2002 | 4.088 | 4.088 | 3.904 | 3.935 | 39,137 | -0.18(-4.28%) |
Jul 22, 2002 | 4.201 | 4.235 | 4.078 | 4.111 | 81,454 | -0.10(-2.33%) |
Jul 19, 2002 | 4.190 | 4.250 | 4.190 | 4.209 | 53,324 | -0.12(-2.88%) |
Jul 17, 2002 | 4.201 | 4.333 | 4.190 | 4.333 | 30,820 | -0.05(-1.21%) |
Jul 12, 2002 | 4.497 | 4.497 | 4.317 | 4.387 | 133,311 | -0.07(-1.56%) |
Jul 11, 2002 | 4.650 | 4.661 | 4.333 | 4.456 | 91,972 | -0.21(-4.60%) |
Jul 10, 2002 | 4.783 | 4.783 | 4.644 | 4.671 | 119,123 | -0.11(-2.27%) |
Jul 09, 2002 | 4.691 | 4.795 | 4.691 | 4.779 | 34,000 | +0.09(+1.92%) |
Jul 08, 2002 | 4.611 | 4.697 | 4.599 | 4.689 | 25,194 | +0.06(+1.24%) |
Jul 05, 2002 | 4.579 | 4.661 | 4.579 | 4.632 | 17,611 | +0.07(+1.61%) |
Jul 04, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,928 | +0.00(+0.00%) |
Jul 03, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,928 | -0.10(-2.19%) |
Jul 02, 2002 | 4.742 | 4.793 | 4.640 | 4.661 | 72,648 | -0.10(-2.15%) |