Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.170 | 4.187 | 3.911 | 3.936 | 384,898 | -0.21(-5.00%) |
Sep 27, 2002 | 4.203 | 4.319 | 4.032 | 4.143 | 160,404 | -0.15(-3.54%) |
Sep 26, 2002 | 4.060 | 4.295 | 4.005 | 4.295 | 132,523 | +0.23(+5.78%) |
Sep 25, 2002 | 3.922 | 4.253 | 3.922 | 4.060 | 365,512 | +0.26(+6.83%) |
Sep 24, 2002 | 4.393 | 4.582 | 3.681 | 3.800 | 876,280 | -0.64(-14.43%) |
Sep 23, 2002 | 4.502 | 4.593 | 4.369 | 4.441 | 197,062 | -0.09(-1.95%) |
Sep 20, 2002 | 4.366 | 4.582 | 4.366 | 4.529 | 213,631 | +0.12(+2.69%) |
Sep 19, 2002 | 4.466 | 4.493 | 4.364 | 4.411 | 206,389 | -0.06(-1.24%) |
Sep 18, 2002 | 4.538 | 4.538 | 4.394 | 4.466 | 199,734 | -0.07(-1.64%) |
Sep 17, 2002 | 4.419 | 4.587 | 4.319 | 4.540 | 405,537 | +0.10(+2.30%) |
Sep 16, 2002 | 4.416 | 4.446 | 4.366 | 4.438 | 280,617 | +0.02(+0.44%) |
Sep 13, 2002 | 4.377 | 4.452 | 4.377 | 4.419 | 311,395 | +0.00(+0.00%) |
Sep 12, 2002 | 4.529 | 4.579 | 4.372 | 4.419 | 722,002 | -0.17(-3.79%) |
Sep 11, 2002 | 4.449 | 4.596 | 4.405 | 4.593 | 159,680 | +0.13(+2.84%) |
Sep 10, 2002 | 4.601 | 4.623 | 4.361 | 4.466 | 540,415 | -0.13(-2.88%) |
Sep 09, 2002 | 4.391 | 4.654 | 4.388 | 4.598 | 221,959 | -0.01(-0.24%) |
Sep 06, 2002 | 4.623 | 4.634 | 4.419 | 4.609 | 397,930 | +0.05(+1.15%) |
Sep 05, 2002 | 4.778 | 4.833 | 4.148 | 4.557 | 1,082,503 | -0.41(-8.23%) |
Sep 04, 2002 | 4.921 | 4.999 | 4.792 | 4.966 | 347,603 | -0.02(-0.50%) |
Sep 03, 2002 | 5.206 | 5.220 | 4.778 | 4.991 | 157,960 | -0.26(-4.89%) |
Aug 30, 2002 | 4.902 | 5.247 | 4.902 | 5.247 | 410,722 | +0.30(+6.03%) |
Aug 29, 2002 | 5.272 | 5.272 | 4.750 | 4.949 | 698,002 | -0.38(-7.15%) |
Aug 28, 2002 | 5.388 | 5.410 | 5.322 | 5.330 | 293,652 | -0.06(-1.08%) |
Aug 27, 2002 | 5.427 | 5.441 | 5.327 | 5.388 | 314,653 | -0.02(-0.46%) |
Aug 26, 2002 | 5.438 | 5.438 | 5.322 | 5.413 | 151,352 | +0.03(+0.51%) |
Aug 23, 2002 | 5.499 | 5.548 | 5.322 | 5.385 | 250,977 | -0.14(-2.50%) |
Aug 22, 2002 | 5.247 | 5.524 | 5.247 | 5.524 | 169,818 | +0.24(+4.55%) |
Aug 21, 2002 | 5.385 | 5.474 | 5.262 | 5.283 | 48,809,368 | -0.09(-1.59%) |
Aug 20, 2002 | 5.347 | 5.449 | 5.247 | 5.369 | 141,576 | -0.02(-0.31%) |
Aug 16, 2002 | 5.553 | 5.553 | 5.289 | 5.385 | 220,847 | -0.13(-2.40%) |
Aug 15, 2002 | 5.247 | 5.579 | 5.187 | 5.518 | 453,441 | +0.34(+6.56%) |
Aug 14, 2002 | 4.742 | 5.234 | 4.673 | 5.178 | 522,854 | +0.52(+11.28%) |
Aug 13, 2002 | 4.721 | 4.888 | 4.654 | 4.654 | 368,966 | -0.03(-0.59%) |
Aug 12, 2002 | 4.765 | 4.828 | 4.640 | 4.681 | 296,187 | -0.15(-3.14%) |
Aug 07, 2002 | 4.916 | 4.955 | 4.792 | 4.833 | 367,156 | -0.06(-1.19%) |
Aug 06, 2002 | 4.707 | 5.037 | 4.701 | 4.891 | 380,553 | +0.26(+5.67%) |
Aug 05, 2002 | 4.695 | 5.101 | 4.626 | 4.629 | 243,959 | -0.06(-1.35%) |
Aug 02, 2002 | 5.054 | 5.109 | 4.689 | 4.692 | 501,512 | -0.46(-8.85%) |
Aug 01, 2002 | 5.316 | 5.330 | 5.054 | 5.148 | 686,155 | -0.17(-3.17%) |
Jul 31, 2002 | 5.733 | 5.733 | 5.316 | 5.316 | 370,085 | -0.36(-6.37%) |
Jul 30, 2002 | 5.742 | 5.816 | 5.601 | 5.678 | 431,799 | -0.05(-0.96%) |
Jul 29, 2002 | 5.554 | 5.733 | 5.524 | 5.733 | 697,380 | +0.23(+4.26%) |
Jul 26, 2002 | 5.427 | 5.606 | 5.416 | 5.499 | 311,938 | +0.05(+0.92%) |
Jul 25, 2002 | 5.355 | 5.551 | 5.178 | 5.449 | 513,077 | +0.19(+3.60%) |
Jul 24, 2002 | 4.695 | 5.383 | 4.665 | 5.259 | 837,507 | +0.56(+11.96%) |
Jul 23, 2002 | 4.695 | 4.899 | 4.667 | 4.698 | 352,673 | +0.00(+0.06%) |
Jul 22, 2002 | 4.698 | 4.792 | 4.571 | 4.695 | 317,376 | -0.07(-1.38%) |
Jul 19, 2002 | 4.863 | 4.944 | 4.712 | 4.761 | 224,856 | -0.16(-3.27%) |
Jul 17, 2002 | 4.968 | 4.993 | 4.863 | 4.921 | 312,481 | -0.19(-3.68%) |
Jul 12, 2002 | 5.271 | 5.347 | 5.027 | 5.109 | 329,137 | -0.15(-2.84%) |
Jul 11, 2002 | 5.399 | 5.449 | 5.002 | 5.258 | 230,287 | -0.24(-4.32%) |
Jul 10, 2002 | 5.800 | 5.849 | 5.399 | 5.496 | 358,104 | -0.25(-4.28%) |
Jul 09, 2002 | 5.880 | 5.880 | 5.742 | 5.742 | 375,846 | -0.14(-2.35%) |
Jul 08, 2002 | 5.684 | 5.982 | 5.684 | 5.880 | 644,515 | +0.19(+3.35%) |
Jul 05, 2002 | 5.794 | 5.841 | 5.537 | 5.689 | 269,392 | -0.07(-1.20%) |
Jul 04, 2002 | 5.742 | 5.976 | 5.076 | 5.758 | 490,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.742 | 5.976 | 5.076 | 5.758 | 490,266 | -0.02(-0.33%) |
Jul 02, 2002 | 6.192 | 6.192 | 5.739 | 5.778 | 326,240 | -0.39(-6.40%) |