Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.067 | 5.107 | 4.942 | 5.076 | 8,655,334 | -0.03(-0.52%) |
Sep 27, 2002 | 5.170 | 5.223 | 5.093 | 5.102 | 7,177,962 | -0.07(-1.31%) |
Sep 26, 2002 | 5.058 | 5.214 | 5.022 | 5.170 | 6,673,371 | +0.16(+3.13%) |
Sep 25, 2002 | 4.946 | 5.025 | 4.868 | 5.013 | 5,894,363 | +0.15(+2.99%) |
Sep 24, 2002 | 4.821 | 4.919 | 4.793 | 4.868 | 8,762,860 | -0.01(-0.16%) |
Sep 23, 2002 | 4.924 | 4.955 | 4.832 | 4.876 | 6,574,245 | -0.05(-0.98%) |
Sep 20, 2002 | 4.839 | 4.928 | 4.821 | 4.924 | 87,085,368 | +0.11(+2.26%) |
Sep 19, 2002 | 4.732 | 4.901 | 4.732 | 4.815 | 9,926,612 | +0.06(+1.30%) |
Sep 18, 2002 | 4.796 | 4.835 | 4.696 | 4.753 | 12,913,276 | -0.11(-2.29%) |
Sep 17, 2002 | 5.044 | 5.053 | 4.852 | 4.865 | 5,436,815 | -0.10(-2.00%) |
Sep 16, 2002 | 5.035 | 5.035 | 4.924 | 4.964 | 7,529,664 | -0.07(-1.42%) |
Sep 13, 2002 | 5.134 | 5.154 | 5.032 | 5.035 | 7,653,432 | -0.20(-3.74%) |
Sep 12, 2002 | 5.361 | 5.361 | 5.215 | 5.231 | 3,445,892 | -0.14(-2.61%) |
Sep 11, 2002 | 5.446 | 5.446 | 5.348 | 5.371 | 4,034,488 | +0.04(+0.77%) |
Sep 10, 2002 | 5.281 | 5.352 | 5.276 | 5.330 | 5,150,637 | +0.05(+1.02%) |
Sep 09, 2002 | 5.241 | 5.312 | 5.199 | 5.276 | 3,819,995 | -0.02(-0.32%) |
Sep 06, 2002 | 5.294 | 5.335 | 5.214 | 5.293 | 3,770,712 | +0.05(+0.95%) |
Sep 05, 2002 | 5.188 | 5.274 | 5.160 | 5.243 | 3,493,495 | +0.01(+0.22%) |
Sep 04, 2002 | 5.165 | 5.238 | 5.105 | 5.232 | 6,064,054 | +0.07(+1.30%) |
Sep 03, 2002 | 5.348 | 5.348 | 5.157 | 5.165 | 4,667,887 | -0.21(-3.82%) |
Aug 30, 2002 | 5.329 | 5.436 | 5.314 | 5.370 | 2,530,236 | +0.04(+0.77%) |
Aug 29, 2002 | 5.406 | 5.406 | 5.313 | 5.329 | 2,844,975 | -0.10(-1.79%) |
Aug 28, 2002 | 5.494 | 5.507 | 5.387 | 5.426 | 1,941,639 | -0.09(-1.55%) |
Aug 27, 2002 | 5.621 | 5.638 | 5.493 | 5.512 | 2,805,773 | -0.03(-0.52%) |
Aug 26, 2002 | 5.549 | 5.570 | 5.454 | 5.541 | 1,904,117 | +0.04(+0.78%) |
Aug 23, 2002 | 5.665 | 5.665 | 5.482 | 5.498 | 2,465,832 | -0.17(-2.95%) |
Aug 22, 2002 | 5.665 | 5.703 | 5.568 | 5.665 | 5,829,959 | +0.04(+0.68%) |
Aug 21, 2002 | 5.634 | 5.663 | 5.571 | 5.626 | 5,889,883 | +0.03(+0.56%) |
Aug 20, 2002 | 5.656 | 5.692 | 5.543 | 5.595 | 7,686,474 | +0.09(+1.70%) |
Aug 16, 2002 | 5.415 | 5.534 | 5.385 | 5.501 | 2,979,943 | +0.07(+1.33%) |
Aug 15, 2002 | 5.459 | 5.495 | 5.368 | 5.429 | 3,851,357 | -0.02(-0.41%) |
Aug 14, 2002 | 5.336 | 5.460 | 5.187 | 5.451 | 6,153,099 | +0.12(+2.16%) |
Aug 13, 2002 | 5.418 | 5.446 | 5.336 | 5.336 | 3,888,319 | -0.08(-1.53%) |
Aug 12, 2002 | 5.419 | 5.424 | 5.268 | 5.419 | 4,256,262 | +0.16(+3.09%) |
Aug 07, 2002 | 5.214 | 5.268 | 5.062 | 5.257 | 4,575,482 | +0.13(+2.63%) |
Aug 06, 2002 | 5.018 | 5.170 | 5.018 | 5.122 | 59,755,684 | +0.16(+3.18%) |
Aug 05, 2002 | 5.272 | 5.272 | 4.963 | 4.964 | 9,627,553 | -0.30(-5.70%) |
Aug 02, 2002 | 5.370 | 5.382 | 5.218 | 5.264 | 3,646,944 | -0.10(-1.93%) |
Aug 01, 2002 | 5.541 | 5.577 | 5.349 | 5.368 | 5,072,792 | -0.17(-3.11%) |
Jul 31, 2002 | 5.580 | 5.580 | 5.467 | 5.540 | 4,367,149 | -0.04(-0.72%) |
Jul 30, 2002 | 5.585 | 5.692 | 5.519 | 5.580 | 5,658,029 | -0.01(-0.10%) |
Jul 29, 2002 | 5.311 | 5.607 | 5.302 | 5.585 | 6,521,602 | +0.32(+6.12%) |
Jul 26, 2002 | 5.290 | 5.326 | 5.180 | 5.263 | 4,779,334 | -0.03(-0.51%) |
Jul 25, 2002 | 5.303 | 5.352 | 5.126 | 5.290 | 9,413,060 | -0.01(-0.25%) |
Jul 24, 2002 | 4.906 | 5.311 | 4.830 | 5.303 | 10,642,896 | +0.36(+7.22%) |
Jul 23, 2002 | 5.034 | 5.125 | 4.942 | 4.946 | 4,826,937 | -0.07(-1.30%) |
Jul 22, 2002 | 5.197 | 5.223 | 5.004 | 5.011 | 9,559,229 | -0.19(-3.57%) |
Jul 19, 2002 | 5.330 | 5.376 | 5.187 | 5.197 | 9,040,077 | -0.23(-4.18%) |
Jul 17, 2002 | 5.535 | 5.579 | 5.398 | 5.424 | 10,944,755 | -0.16(-2.78%) |
Jul 12, 2002 | 5.515 | 5.646 | 5.419 | 5.579 | 5,741,474 | +0.08(+1.44%) |
Jul 11, 2002 | 5.515 | 5.526 | 5.375 | 5.500 | 6,134,058 | -0.02(-0.36%) |
Jul 10, 2002 | 5.660 | 5.668 | 5.518 | 5.519 | 7,025,073 | -0.10(-1.84%) |
Jul 09, 2002 | 5.693 | 5.693 | 5.623 | 5.623 | 4,280,344 | -0.10(-1.67%) |
Jul 08, 2002 | 5.839 | 5.839 | 5.718 | 5.718 | 3,654,785 | -0.10(-1.79%) |
Jul 05, 2002 | 5.638 | 5.826 | 5.638 | 5.823 | 2,456,311 | +0.25(+4.54%) |
Jul 04, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | +0.00(+0.00%) |
Jul 03, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | -0.14(-2.44%) |
Jul 02, 2002 | 5.711 | 5.785 | 5.598 | 5.709 | 4,989,347 | -0.02(-0.42%) |