Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.708 | 4.708 | 4.567 | 4.605 | 11,450,542 | -0.27(-5.55%) |
Sep 27, 2002 | 5.274 | 5.274 | 4.875 | 4.875 | 7,482,282 | -0.48(-9.05%) |
Sep 26, 2002 | 5.309 | 5.373 | 5.224 | 5.360 | 4,016,528 | +0.13(+2.54%) |
Sep 25, 2002 | 5.162 | 5.248 | 5.085 | 5.227 | 5,236,670 | +0.18(+3.47%) |
Sep 24, 2002 | 5.140 | 5.177 | 5.030 | 5.052 | 10,153,042 | -0.19(-3.58%) |
Sep 23, 2002 | 5.318 | 5.318 | 5.162 | 5.240 | 7,257,561 | -0.20(-3.71%) |
Sep 20, 2002 | 5.514 | 5.537 | 5.421 | 5.442 | 4,641,463 | -0.06(-1.16%) |
Sep 19, 2002 | 5.540 | 5.639 | 5.498 | 5.506 | 2,670,440 | -0.11(-1.90%) |
Sep 18, 2002 | 5.670 | 5.689 | 5.568 | 5.612 | 3,681,524 | -0.15(-2.63%) |
Sep 17, 2002 | 5.959 | 5.964 | 5.745 | 5.764 | 3,660,107 | -0.07(-1.21%) |
Sep 16, 2002 | 5.651 | 5.834 | 5.651 | 5.834 | 2,868,948 | +0.18(+3.24%) |
Sep 13, 2002 | 5.662 | 5.709 | 5.600 | 5.651 | 8,982,447 | -0.02(-0.41%) |
Sep 12, 2002 | 5.740 | 5.775 | 5.642 | 5.675 | 2,424,301 | -0.11(-1.84%) |
Sep 11, 2002 | 5.787 | 5.855 | 5.772 | 5.781 | 2,363,886 | -0.01(-0.11%) |
Sep 10, 2002 | 5.756 | 5.816 | 5.725 | 5.787 | 3,694,630 | +0.02(+0.33%) |
Sep 09, 2002 | 5.711 | 5.856 | 5.672 | 5.769 | 5,332,568 | +0.06(+1.01%) |
Sep 06, 2002 | 5.568 | 5.722 | 5.561 | 5.711 | 3,530,964 | +0.19(+3.43%) |
Sep 05, 2002 | 5.318 | 5.576 | 5.318 | 5.521 | 4,801,613 | -0.03(-0.59%) |
Sep 04, 2002 | 5.528 | 5.600 | 5.371 | 5.554 | 4,033,150 | +0.06(+1.02%) |
Sep 03, 2002 | 5.615 | 5.615 | 5.459 | 5.498 | 3,470,229 | -0.12(-2.09%) |
Aug 30, 2002 | 5.575 | 5.694 | 5.575 | 5.615 | 15,887,103 | +0.06(+1.10%) |
Aug 29, 2002 | 5.490 | 5.626 | 5.443 | 5.554 | 4,352,491 | -0.05(-0.87%) |
Aug 28, 2002 | 5.620 | 5.686 | 5.514 | 5.603 | 3,035,172 | -0.01(-0.20%) |
Aug 27, 2002 | 5.684 | 5.731 | 5.568 | 5.614 | 3,574,758 | -0.09(-1.56%) |
Aug 26, 2002 | 5.612 | 5.737 | 5.562 | 5.703 | 2,587,967 | +0.06(+1.05%) |
Aug 23, 2002 | 5.775 | 5.811 | 5.644 | 5.644 | 3,809,069 | -0.20(-3.45%) |
Aug 22, 2002 | 5.748 | 5.897 | 5.694 | 5.845 | 30,943,090 | +0.07(+1.27%) |
Aug 21, 2002 | 5.792 | 5.873 | 5.634 | 5.772 | 3,575,717 | +0.02(+0.33%) |
Aug 20, 2002 | 5.787 | 5.814 | 5.679 | 5.753 | 4,408,751 | -0.05(-0.94%) |
Aug 16, 2002 | 5.775 | 5.847 | 5.667 | 5.808 | 3,934,695 | +0.02(+0.35%) |
Aug 15, 2002 | 5.608 | 5.853 | 5.586 | 5.787 | 8,727,997 | +0.34(+6.23%) |
Aug 14, 2002 | 5.091 | 5.453 | 5.091 | 5.448 | 5,979,241 | +0.36(+7.14%) |
Aug 13, 2002 | 5.134 | 5.251 | 5.084 | 5.085 | 7,344,189 | -0.10(-1.93%) |
Aug 12, 2002 | 5.271 | 5.295 | 5.170 | 5.185 | 4,575,294 | -0.14(-2.56%) |
Aug 07, 2002 | 5.357 | 5.373 | 5.174 | 5.321 | 5,620,262 | -0.03(-0.50%) |
Aug 06, 2002 | 5.193 | 5.440 | 5.177 | 5.348 | 5,758,675 | +0.20(+3.92%) |
Aug 05, 2002 | 5.232 | 5.334 | 5.138 | 5.146 | 4,112,106 | -0.09(-1.64%) |
Aug 02, 2002 | 5.475 | 5.475 | 5.132 | 5.232 | 7,306,469 | -0.25(-4.59%) |
Aug 01, 2002 | 5.883 | 5.883 | 5.382 | 5.484 | 7,802,581 | -0.40(-6.78%) |
Jul 31, 2002 | 5.959 | 5.967 | 5.590 | 5.883 | 8,330,660 | -0.08(-1.26%) |
Jul 30, 2002 | 5.905 | 6.038 | 5.742 | 5.958 | 6,866,937 | -0.04(-0.68%) |
Jul 29, 2002 | 5.897 | 6.011 | 5.861 | 5.999 | 7,875,784 | +0.16(+2.82%) |
Jul 26, 2002 | 5.866 | 5.880 | 5.559 | 5.834 | 7,439,767 | -0.04(-0.64%) |
Jul 25, 2002 | 5.615 | 5.881 | 5.504 | 5.872 | 8,253,622 | +0.26(+4.66%) |
Jul 24, 2002 | 5.201 | 5.628 | 5.080 | 5.611 | 18,796,010 | +0.41(+7.88%) |
Jul 23, 2002 | 5.052 | 5.395 | 5.052 | 5.201 | 5,722,234 | +0.16(+3.13%) |
Jul 22, 2002 | 5.163 | 5.349 | 4.910 | 5.043 | 5,296,447 | -0.12(-2.30%) |
Jul 19, 2002 | 5.318 | 5.379 | 5.159 | 5.162 | 3,864,370 | -0.23(-4.21%) |
Jul 17, 2002 | 5.631 | 5.694 | 5.276 | 5.389 | 6,252,550 | -0.37(-6.36%) |
Jul 12, 2002 | 6.022 | 6.069 | 5.717 | 5.755 | 5,836,672 | -0.25(-4.24%) |
Jul 11, 2002 | 5.819 | 6.027 | 5.672 | 6.010 | 6,713,500 | +0.10(+1.77%) |
Jul 10, 2002 | 6.163 | 6.194 | 5.886 | 5.905 | 11,337,702 | -0.05(-0.92%) |
Jul 09, 2002 | 6.132 | 6.252 | 5.959 | 5.959 | 6,185,421 | -0.17(-2.81%) |
Jul 08, 2002 | 6.382 | 6.383 | 6.088 | 6.132 | 4,949,616 | -0.28(-4.39%) |
Jul 05, 2002 | 5.888 | 6.413 | 5.866 | 6.413 | 2,977,952 | +0.56(+9.65%) |
Jul 04, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.00(+0.00%) |
Jul 03, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.19(+3.32%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.584 | 5.661 | 7,506,896 | -0.24(-4.08%) |