Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.831 | 4.897 | 4.747 | 4.766 | 35,289,176 | -0.17(-3.46%) |
Sep 27, 2002 | 4.917 | 5.080 | 4.907 | 4.936 | 33,215,738 | -0.03(-0.63%) |
Sep 26, 2002 | 4.995 | 5.081 | 4.833 | 4.968 | 49,309,676 | +0.08(+1.55%) |
Sep 25, 2002 | 4.873 | 4.968 | 4.797 | 4.892 | 49,978,496 | +0.14(+2.94%) |
Sep 24, 2002 | 4.660 | 4.848 | 4.655 | 4.752 | 42,524,708 | +0.02(+0.36%) |
Sep 23, 2002 | 4.738 | 4.814 | 4.700 | 4.735 | 39,068,184 | -0.11(-2.28%) |
Sep 20, 2002 | 4.691 | 4.850 | 4.616 | 4.845 | 94,188,576 | +0.41(+9.17%) |
Sep 19, 2002 | 4.365 | 4.572 | 4.331 | 4.438 | 51,937,712 | -0.05(-1.03%) |
Sep 18, 2002 | 4.603 | 4.676 | 4.457 | 4.484 | 43,092,104 | -0.17(-3.60%) |
Sep 17, 2002 | 4.814 | 4.840 | 4.624 | 4.652 | 40,190,516 | -0.06(-1.35%) |
Sep 16, 2002 | 4.862 | 4.910 | 4.678 | 4.716 | 37,968,168 | -0.22(-4.37%) |
Sep 13, 2002 | 4.840 | 4.978 | 4.814 | 4.931 | 32,273,944 | +0.07(+1.49%) |
Sep 12, 2002 | 5.009 | 5.047 | 4.833 | 4.859 | 42,995,912 | -0.18(-3.59%) |
Sep 11, 2002 | 5.161 | 5.361 | 5.018 | 5.040 | 41,460,048 | -0.06(-1.22%) |
Sep 10, 2002 | 5.081 | 5.183 | 4.995 | 5.102 | 47,539,684 | -0.05(-0.97%) |
Sep 09, 2002 | 4.917 | 5.192 | 4.893 | 5.152 | 49,634,528 | +0.24(+4.92%) |
Sep 06, 2002 | 4.702 | 5.073 | 4.702 | 4.911 | 53,055,696 | +0.29(+6.35%) |
Sep 05, 2002 | 4.602 | 4.723 | 4.529 | 4.617 | 31,782,472 | -0.06(-1.33%) |
Sep 04, 2002 | 4.626 | 4.769 | 4.529 | 4.679 | 38,254,184 | +0.04(+0.86%) |
Sep 03, 2002 | 4.726 | 4.762 | 4.547 | 4.640 | 29,742,694 | -0.14(-2.96%) |
Aug 30, 2002 | 4.835 | 4.923 | 4.755 | 4.781 | 20,621,712 | -0.12(-2.36%) |
Aug 29, 2002 | 4.659 | 4.969 | 4.624 | 4.897 | 32,109,928 | +0.18(+3.92%) |
Aug 28, 2002 | 4.883 | 4.976 | 4.693 | 4.712 | 26,478,584 | -0.22(-4.44%) |
Aug 27, 2002 | 5.202 | 5.218 | 4.836 | 4.931 | 28,534,590 | -0.23(-4.41%) |
Aug 26, 2002 | 5.157 | 5.216 | 4.978 | 5.159 | 23,748,260 | +0.07(+1.42%) |
Aug 23, 2002 | 5.138 | 5.209 | 5.005 | 5.087 | 25,342,636 | -0.13(-2.55%) |
Aug 22, 2002 | 5.095 | 5.294 | 5.042 | 5.219 | 33,016,650 | +0.18(+3.49%) |
Aug 21, 2002 | 4.997 | 5.106 | 4.823 | 5.043 | 41,470,772 | -0.01(-0.20%) |
Aug 20, 2002 | 5.095 | 5.118 | 4.993 | 5.054 | 28,121,072 | +0.03(+0.69%) |
Aug 16, 2002 | 4.869 | 5.055 | 4.797 | 5.019 | 27,872,554 | +0.11(+2.18%) |
Aug 15, 2002 | 4.800 | 4.945 | 4.693 | 4.912 | 43,582,704 | +0.12(+2.59%) |
Aug 14, 2002 | 4.521 | 4.836 | 4.421 | 4.788 | 45,053,352 | +0.25(+5.43%) |
Aug 13, 2002 | 4.446 | 4.719 | 4.426 | 4.541 | 48,893,684 | +0.09(+1.94%) |
Aug 12, 2002 | 4.364 | 4.490 | 4.331 | 4.455 | 26,826,034 | +0.14(+3.24%) |
Aug 07, 2002 | 4.472 | 4.486 | 4.031 | 4.315 | 44,627,952 | -0.03(-0.68%) |
Aug 06, 2002 | 4.167 | 4.502 | 4.158 | 4.345 | 43,824,356 | +0.25(+6.02%) |
Aug 05, 2002 | 4.358 | 4.405 | 4.005 | 4.098 | 43,425,932 | -0.31(-7.05%) |
Aug 02, 2002 | 4.393 | 4.448 | 4.295 | 4.408 | 34,034,664 | -0.01(-0.23%) |
Aug 01, 2002 | 4.443 | 4.548 | 4.283 | 4.419 | 57,802,332 | -0.32(-6.81%) |
Jul 31, 2002 | 4.724 | 4.745 | 4.616 | 4.741 | 28,116,146 | -0.02(-0.36%) |
Jul 30, 2002 | 4.811 | 4.819 | 4.593 | 4.759 | 52,889,940 | -0.09(-1.96%) |
Jul 29, 2002 | 4.685 | 4.876 | 4.607 | 4.854 | 47,829,176 | +0.37(+8.23%) |
Jul 26, 2002 | 4.762 | 4.773 | 4.407 | 4.484 | 67,241,416 | +0.06(+1.44%) |
Jul 25, 2002 | 4.619 | 4.721 | 4.348 | 4.421 | 86,283,312 | -0.60(-11.96%) |
Jul 24, 2002 | 4.800 | 5.035 | 4.645 | 5.021 | 61,840,160 | +0.19(+3.85%) |
Jul 23, 2002 | 5.062 | 5.133 | 4.824 | 4.835 | 47,740,916 | -0.25(-4.92%) |
Jul 22, 2002 | 5.138 | 5.309 | 4.976 | 5.085 | 54,788,304 | -0.09(-1.73%) |
Jul 19, 2002 | 5.159 | 5.313 | 5.100 | 5.175 | 38,094,516 | +0.00(+0.07%) |
Jul 17, 2002 | 5.366 | 5.416 | 5.104 | 5.171 | 59,408,308 | +0.32(+6.62%) |
Jul 12, 2002 | 4.847 | 4.964 | 4.707 | 4.850 | 42,832,460 | +0.03(+0.72%) |
Jul 11, 2002 | 4.514 | 4.845 | 4.502 | 4.816 | 44,070,408 | +0.26(+5.68%) |
Jul 10, 2002 | 4.804 | 4.814 | 4.555 | 4.557 | 34,295,756 | -0.19(-4.07%) |
Jul 09, 2002 | 4.686 | 4.880 | 4.702 | 4.750 | 33,872,096 | +0.06(+1.36%) |
Jul 08, 2002 | 4.924 | 4.987 | 4.635 | 4.686 | 39,918,984 | -0.24(-4.84%) |
Jul 05, 2002 | 4.693 | 4.938 | 4.693 | 4.924 | 21,342,480 | +0.37(+8.19%) |
Jul 04, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 38,000,044 | +0.00(+0.00%) |
Jul 03, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 37,883,844 | +0.27(+6.37%) |
Jul 02, 2002 | 4.400 | 4.438 | 4.182 | 4.279 | 54,569,808 | -0.28(-6.17%) |