Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.960 | 5.098 | 4.848 | 4.997 | 1,442,413 | -0.06(-1.14%) |
Sep 27, 2002 | 5.206 | 5.310 | 4.983 | 5.055 | 2,731,906 | -0.15(-2.91%) |
Sep 26, 2002 | 5.057 | 5.278 | 5.036 | 5.206 | 717,835 | +0.17(+3.42%) |
Sep 25, 2002 | 5.057 | 5.112 | 4.758 | 5.034 | 2,493,715 | +0.16(+3.20%) |
Sep 24, 2002 | 4.901 | 5.043 | 4.804 | 4.878 | 2,569,414 | -0.03(-0.61%) |
Sep 23, 2002 | 5.252 | 5.379 | 4.827 | 4.907 | 3,767,764 | -0.38(-7.17%) |
Sep 20, 2002 | 5.195 | 5.317 | 5.163 | 5.287 | 1,806,334 | +0.13(+2.45%) |
Sep 19, 2002 | 5.413 | 5.478 | 5.142 | 5.160 | 3,049,929 | -0.44(-7.80%) |
Sep 18, 2002 | 5.728 | 5.728 | 5.514 | 5.597 | 2,449,340 | -0.13(-2.25%) |
Sep 17, 2002 | 5.900 | 5.940 | 5.726 | 5.726 | 1,683,649 | -0.15(-2.50%) |
Sep 16, 2002 | 5.930 | 6.015 | 5.806 | 5.873 | 1,326,037 | -0.04(-0.66%) |
Sep 13, 2002 | 5.786 | 5.976 | 5.721 | 5.912 | 1,312,333 | +0.13(+2.23%) |
Sep 12, 2002 | 5.930 | 5.963 | 5.765 | 5.783 | 1,598,162 | -0.23(-3.90%) |
Sep 11, 2002 | 5.999 | 6.061 | 5.956 | 6.018 | 876,193 | +0.04(+0.69%) |
Sep 10, 2002 | 5.949 | 5.976 | 5.838 | 5.976 | 1,546,608 | +0.03(+0.46%) |
Sep 09, 2002 | 5.792 | 5.965 | 5.712 | 5.949 | 2,457,388 | +0.14(+2.50%) |
Sep 06, 2002 | 5.792 | 5.894 | 5.698 | 5.804 | 2,037,129 | +0.03(+0.52%) |
Sep 05, 2002 | 5.691 | 5.875 | 5.691 | 5.774 | 2,689,488 | +0.08(+1.45%) |
Sep 04, 2002 | 5.441 | 5.733 | 5.390 | 5.691 | 2,197,010 | +0.33(+6.13%) |
Sep 03, 2002 | 5.691 | 5.694 | 5.358 | 5.363 | 2,461,304 | -0.38(-6.68%) |
Aug 30, 2002 | 5.827 | 5.907 | 5.742 | 5.746 | 1,231,196 | -0.00(-0.04%) |
Aug 29, 2002 | 5.749 | 5.802 | 5.664 | 5.749 | 1,852,884 | -0.05(-0.79%) |
Aug 28, 2002 | 5.907 | 5.974 | 5.783 | 5.795 | 1,604,252 | -0.14(-2.29%) |
Aug 27, 2002 | 6.321 | 6.218 | 5.894 | 5.930 | 2,288,153 | -0.22(-3.55%) |
Aug 26, 2002 | 5.999 | 6.162 | 5.838 | 6.149 | 2,056,706 | +0.20(+3.28%) |
Aug 23, 2002 | 6.098 | 6.252 | 5.930 | 5.953 | 1,442,413 | -0.16(-2.63%) |
Aug 22, 2002 | 5.848 | 6.181 | 5.804 | 6.114 | 1,827,869 | +0.26(+4.52%) |
Aug 21, 2002 | 5.999 | 6.022 | 5.769 | 5.850 | 522,061 | -0.10(-1.62%) |
Aug 20, 2002 | 5.976 | 5.997 | 5.873 | 5.946 | 1,658,416 | +0.21(+3.69%) |
Aug 16, 2002 | 5.712 | 5.815 | 5.544 | 5.735 | 1,478,522 | +0.01(+0.20%) |
Aug 15, 2002 | 5.471 | 5.763 | 5.443 | 5.723 | 2,011,025 | +0.25(+4.62%) |
Aug 14, 2002 | 5.241 | 5.471 | 5.209 | 5.471 | 1,099,157 | +0.19(+3.52%) |
Aug 13, 2002 | 5.284 | 5.464 | 5.245 | 5.284 | 1,898,130 | +0.00(+0.00%) |
Aug 12, 2002 | 5.298 | 5.365 | 5.149 | 5.284 | 1,827,651 | +0.29(+5.70%) |
Aug 07, 2002 | 5.218 | 5.238 | 4.839 | 4.999 | 2,323,393 | -0.10(-1.89%) |
Aug 06, 2002 | 4.884 | 5.172 | 4.806 | 5.096 | 3,334,235 | +0.38(+8.04%) |
Aug 05, 2002 | 4.737 | 4.871 | 4.563 | 4.717 | 65,257 | -0.02(-0.39%) |
Aug 02, 2002 | 5.091 | 5.091 | 4.657 | 4.735 | 3,019,258 | -0.36(-7.00%) |
Aug 01, 2002 | 5.229 | 5.296 | 5.011 | 5.091 | 2,689,706 | -0.16(-3.06%) |
Jul 31, 2002 | 5.473 | 5.540 | 5.252 | 5.252 | 1,937,937 | -0.22(-3.99%) |
Jul 30, 2002 | 5.510 | 5.632 | 5.241 | 5.471 | 1,668,205 | -0.04(-0.75%) |
Jul 29, 2002 | 5.206 | 5.512 | 5.195 | 5.512 | 2,713,199 | +0.46(+9.00%) |
Jul 26, 2002 | 5.149 | 5.170 | 5.011 | 5.057 | 2,444,119 | -0.09(-1.65%) |
Jul 25, 2002 | 5.229 | 5.574 | 4.816 | 5.142 | 5,213,658 | -0.09(-1.80%) |
Jul 24, 2002 | 4.836 | 5.402 | 4.783 | 5.236 | 2,505,244 | +0.17(+3.36%) |
Jul 23, 2002 | 4.850 | 5.167 | 4.836 | 5.066 | 2,801,514 | +0.23(+4.75%) |
Jul 22, 2002 | 5.126 | 5.344 | 4.793 | 4.836 | 4,058,378 | -0.38(-7.31%) |
Jul 19, 2002 | 5.333 | 5.569 | 5.126 | 5.218 | 2,734,516 | -0.40(-7.04%) |
Jul 17, 2002 | 5.517 | 5.923 | 5.374 | 5.613 | 4,797,096 | -0.37(-6.11%) |
Jul 12, 2002 | 6.096 | 6.130 | 5.875 | 5.979 | 2,766,928 | -0.12(-1.92%) |
Jul 11, 2002 | 6.229 | 6.234 | 5.811 | 6.096 | 3,768,416 | -0.16(-2.50%) |
Jul 10, 2002 | 6.406 | 6.489 | 6.234 | 6.252 | 2,492,193 | -0.10(-1.52%) |
Jul 09, 2002 | 6.654 | 6.682 | 6.349 | 6.349 | 2,057,794 | -0.31(-4.59%) |
Jul 08, 2002 | 6.781 | 6.815 | 6.611 | 6.654 | 1,404,129 | -0.13(-1.86%) |
Jul 05, 2002 | 6.643 | 6.792 | 6.631 | 6.781 | 725,448 | +0.23(+3.51%) |
Jul 04, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | +0.00(+0.00%) |
Jul 03, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | -0.04(-0.59%) |
Jul 02, 2002 | 6.907 | 7.011 | 6.473 | 6.590 | 2,370,813 | -0.32(-4.59%) |