Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.896 | 4.899 | 4.892 | 4.892 | 1,481,506 | +0.00(+0.00%) |
Sep 27, 2002 | 4.973 | 5.054 | 4.892 | 4.892 | 10,494 | -0.00(-0.07%) |
Sep 26, 2002 | 4.899 | 4.902 | 4.896 | 4.896 | 3,703 | +0.02(+0.33%) |
Sep 25, 2002 | 4.892 | 4.892 | 4.863 | 4.879 | 30,556 | +0.00(+0.07%) |
Sep 24, 2002 | 4.899 | 4.899 | 4.857 | 4.876 | 44,136 | -0.02(-0.47%) |
Sep 23, 2002 | 4.899 | 4.899 | 4.899 | 4.899 | 617 | +0.01(+0.14%) |
Sep 20, 2002 | 5.087 | 5.087 | 5.087 | 4.892 | 3,086 | -0.02(-0.33%) |
Sep 19, 2002 | 5.054 | 5.054 | 4.909 | 4.909 | 9,876 | -0.11(-2.19%) |
Sep 18, 2002 | 5.018 | 5.019 | 4.928 | 5.019 | 31,790 | +0.11(+2.24%) |
Sep 17, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 6,172 | +0.00(+0.00%) |
Sep 16, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 1,851 | -0.01(-0.14%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.915 | 4.915 | 617 | +0.01(+0.14%) |
Sep 11, 2002 | 4.909 | 4.912 | 4.909 | 4.909 | 22,839 | -0.03(-0.53%) |
Sep 10, 2002 | 4.986 | 4.986 | 4.909 | 4.934 | 35,803 | -0.04(-0.78%) |
Sep 09, 2002 | 4.909 | 4.973 | 4.909 | 4.973 | 6,172 | +0.06(+1.32%) |
Sep 06, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 4.909 | 4.912 | 4.909 | 4.909 | 20,988 | -0.03(-0.58%) |
Sep 04, 2002 | 4.941 | 5.022 | 4.909 | 4.937 | 20,679 | +0.00(+0.00%) |
Sep 03, 2002 | 4.941 | 5.054 | 4.941 | 4.937 | 46,590 | +0.00(+0.00%) |
Aug 30, 2002 | 4.937 | 4.990 | 4.937 | 4.937 | 18,210 | +0.00(+0.00%) |
Aug 29, 2002 | 4.844 | 4.937 | 4.844 | 4.937 | 27,222 | +0.26(+5.61%) |
Aug 28, 2002 | 4.727 | 4.727 | 4.675 | 4.675 | 1,944 | -0.15(-3.19%) |
Aug 27, 2002 | 4.774 | 4.829 | 4.774 | 4.829 | 2,916 | +0.06(+1.29%) |
Aug 26, 2002 | 4.749 | 4.767 | 4.721 | 4.767 | 13,287 | +0.02(+0.40%) |
Aug 23, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 1,944 | +0.07(+1.51%) |
Aug 22, 2002 | 4.675 | 4.718 | 4.675 | 4.678 | 11,034 | -0.01(-0.26%) |
Aug 21, 2002 | 4.598 | 4.690 | 4.582 | 4.690 | 35,648 | +0.12(+2.70%) |
Aug 20, 2002 | 4.474 | 4.567 | 4.474 | 4.567 | 5,509 | +0.24(+5.49%) |
Aug 16, 2002 | 4.366 | 4.434 | 4.289 | 4.329 | 53,797 | +0.01(+0.21%) |
Aug 15, 2002 | 4.400 | 4.483 | 4.277 | 4.320 | 19,120 | -0.11(-2.50%) |
Aug 14, 2002 | 4.474 | 4.486 | 4.354 | 4.431 | 25,926 | -0.09(-2.05%) |
Aug 13, 2002 | 4.551 | 4.551 | 4.490 | 4.524 | 19,444 | -0.04(-0.95%) |
Aug 12, 2002 | 4.643 | 4.656 | 4.567 | 4.567 | 4,537 | -0.06(-1.33%) |
Aug 07, 2002 | 4.598 | 4.628 | 4.598 | 4.628 | 11,018 | +0.06(+1.35%) |
Aug 06, 2002 | 4.567 | 4.613 | 4.567 | 4.567 | 6,805 | +0.00(+0.00%) |
Aug 05, 2002 | 4.573 | 4.588 | 4.567 | 4.567 | 29,815 | -0.00(-0.07%) |
Aug 02, 2002 | 4.628 | 4.641 | 4.570 | 4.570 | 8,989 | -0.03(-0.60%) |
Aug 01, 2002 | 4.628 | 4.628 | 4.582 | 4.598 | 11,990 | +0.03(+0.61%) |
Jul 31, 2002 | 4.610 | 4.613 | 4.567 | 4.570 | 4,213,033 | -0.04(-0.94%) |
Jul 30, 2002 | 4.558 | 4.613 | 4.554 | 4.613 | 4,537 | +0.00(+0.00%) |
Jul 29, 2002 | 4.443 | 4.628 | 4.433 | 4.613 | 18,148 | +0.18(+3.96%) |
Jul 26, 2002 | 4.443 | 4.443 | 4.397 | 4.437 | 172,086 | +0.09(+1.99%) |
Jul 25, 2002 | 4.169 | 4.428 | 4.169 | 4.351 | 53,388 | +0.05(+1.08%) |
Jul 24, 2002 | 4.212 | 4.304 | 3.814 | 4.304 | 76,482 | +0.09(+2.19%) |
Jul 23, 2002 | 4.289 | 4.292 | 4.212 | 4.212 | 10,694 | -0.08(-1.80%) |
Jul 22, 2002 | 4.366 | 4.379 | 4.289 | 4.289 | 12,315 | -0.06(-1.42%) |
Jul 19, 2002 | 4.351 | 4.382 | 4.351 | 4.351 | 9,074 | -0.19(-4.08%) |
Jul 17, 2002 | 4.292 | 4.536 | 4.292 | 4.536 | 17,824 | +0.12(+2.80%) |
Jul 12, 2002 | 4.628 | 4.628 | 4.397 | 4.412 | 32,732 | -0.18(-3.96%) |
Jul 11, 2002 | 4.694 | 4.709 | 4.595 | 4.595 | 9,074 | -0.10(-2.04%) |
Jul 10, 2002 | 4.783 | 4.875 | 4.690 | 4.690 | 9,074 | -0.09(-1.94%) |
Jul 09, 2002 | 4.869 | 4.869 | 4.783 | 4.783 | 11,666 | -0.09(-1.77%) |
Jul 08, 2002 | 4.835 | 4.869 | 4.835 | 4.869 | 22,361 | +0.03(+0.70%) |
Jul 05, 2002 | 4.838 | 4.937 | 4.835 | 4.835 | 8,426 | -0.06(-1.14%) |
Jul 04, 2002 | 4.841 | 4.891 | 4.841 | 4.891 | 6,481 | +0.00(+0.00%) |
Jul 03, 2002 | 4.841 | 4.891 | 4.841 | 4.891 | 6,481 | -0.04(-0.88%) |
Jul 02, 2002 | 4.934 | 4.934 | 4.934 | 4.934 | 4,213 | -0.00(-0.06%) |