Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.241 | 5.314 | 5.029 | 5.234 | 3,370,539 | -0.00(-0.04%) |
Sep 27, 2002 | 5.232 | 5.392 | 5.126 | 5.236 | 3,990,941 | -0.02(-0.43%) |
Sep 26, 2002 | 5.050 | 5.265 | 5.044 | 5.259 | 2,808,864 | +0.22(+4.31%) |
Sep 25, 2002 | 4.781 | 5.062 | 4.752 | 5.042 | 3,318,880 | +0.27(+5.72%) |
Sep 24, 2002 | 4.943 | 4.980 | 4.730 | 4.769 | 2,856,240 | -0.17(-3.49%) |
Sep 23, 2002 | 4.912 | 5.066 | 4.842 | 4.941 | 2,340,707 | +0.07(+1.39%) |
Sep 20, 2002 | 5.027 | 5.124 | 4.855 | 4.873 | 2,542,281 | -0.14(-2.70%) |
Sep 19, 2002 | 5.193 | 5.253 | 4.994 | 5.009 | 1,368,002 | -0.18(-3.56%) |
Sep 18, 2002 | 5.130 | 5.253 | 5.109 | 5.193 | 2,830,619 | +0.07(+1.44%) |
Sep 17, 2002 | 5.224 | 5.224 | 4.976 | 5.119 | 2,942,643 | -0.15(-2.88%) |
Sep 16, 2002 | 5.210 | 5.306 | 5.118 | 5.271 | 1,536,178 | +0.08(+1.54%) |
Sep 13, 2002 | 5.105 | 5.238 | 5.037 | 5.191 | 2,328,915 | +0.07(+1.40%) |
Sep 12, 2002 | 5.132 | 5.220 | 5.078 | 5.119 | 3,227,209 | -0.04(-0.80%) |
Sep 11, 2002 | 5.152 | 5.353 | 5.119 | 5.161 | 2,158,490 | +0.02(+0.36%) |
Sep 10, 2002 | 4.968 | 5.191 | 4.956 | 5.142 | 2,825,921 | +0.19(+3.85%) |
Sep 09, 2002 | 4.908 | 5.013 | 4.857 | 4.951 | 1,975,218 | +0.00(+0.04%) |
Sep 06, 2002 | 4.732 | 4.964 | 4.719 | 4.949 | 3,349,749 | +0.32(+6.96%) |
Sep 05, 2002 | 4.578 | 4.719 | 4.510 | 4.627 | 3,997,520 | +0.03(+0.67%) |
Sep 04, 2002 | 4.814 | 4.871 | 4.500 | 4.596 | 5,799,755 | -0.19(-3.90%) |
Sep 03, 2002 | 5.148 | 5.148 | 4.672 | 4.783 | 3,192,168 | -0.34(-6.69%) |
Aug 30, 2002 | 5.093 | 5.216 | 5.093 | 5.126 | 2,047,373 | +0.00(+0.08%) |
Aug 29, 2002 | 5.277 | 5.353 | 5.039 | 5.122 | 4,333,076 | -0.26(-4.77%) |
Aug 28, 2002 | 5.364 | 5.440 | 5.243 | 5.378 | 2,868,789 | -0.03(-0.64%) |
Aug 27, 2002 | 5.532 | 5.591 | 5.357 | 5.413 | 2,733,568 | -0.11(-1.93%) |
Aug 26, 2002 | 5.294 | 5.530 | 5.191 | 5.520 | 1,745,531 | +0.22(+4.06%) |
Aug 23, 2002 | 5.417 | 5.487 | 5.298 | 5.304 | 2,273,084 | -0.14(-2.60%) |
Aug 22, 2002 | 5.130 | 5.460 | 5.072 | 5.446 | 2,906,091 | +0.34(+6.59%) |
Aug 21, 2002 | 5.095 | 5.146 | 4.949 | 5.109 | 3,675,521 | +0.06(+1.22%) |
Aug 20, 2002 | 5.438 | 5.440 | 5.027 | 5.048 | 3,433,155 | -0.33(-6.11%) |
Aug 16, 2002 | 5.458 | 5.460 | 5.241 | 5.376 | 2,105,773 | -0.09(-1.69%) |
Aug 15, 2002 | 5.150 | 5.530 | 5.126 | 5.468 | 3,216,250 | +0.32(+6.18%) |
Aug 14, 2002 | 5.007 | 5.150 | 4.801 | 5.150 | 3,039,139 | +0.18(+3.68%) |
Aug 13, 2002 | 5.124 | 5.156 | 4.957 | 4.968 | 1,956,847 | -0.14(-2.69%) |
Aug 12, 2002 | 4.918 | 5.203 | 4.740 | 5.105 | 2,091,649 | +0.69(+15.67%) |
Aug 07, 2002 | 4.508 | 4.561 | 4.268 | 4.414 | 2,490,164 | -0.06(-1.38%) |
Aug 06, 2002 | 4.299 | 4.565 | 4.288 | 4.475 | 1,753,743 | +0.18(+4.25%) |
Aug 05, 2002 | 4.401 | 4.535 | 4.233 | 4.293 | 2,001,562 | -0.18(-3.99%) |
Aug 02, 2002 | 4.797 | 4.799 | 4.430 | 4.471 | 2,855,382 | -0.23(-4.81%) |
Aug 01, 2002 | 4.881 | 5.005 | 4.668 | 4.697 | 1,854,147 | -0.21(-4.27%) |
Jul 31, 2002 | 4.886 | 4.941 | 4.736 | 4.906 | 1,377,018 | +0.00(+0.00%) |
Jul 30, 2002 | 4.910 | 5.017 | 4.781 | 4.906 | 1,874,850 | +0.07(+1.36%) |
Jul 29, 2002 | 4.668 | 4.904 | 4.660 | 4.840 | 3,052,560 | +0.19(+4.06%) |
Jul 26, 2002 | 4.611 | 4.741 | 4.514 | 4.652 | 180,954,512 | -0.00(-0.09%) |
Jul 25, 2002 | 4.845 | 5.019 | 4.623 | 4.656 | 3,429,753 | -0.23(-4.78%) |
Jul 24, 2002 | 4.438 | 4.970 | 4.274 | 4.890 | 5,075,791 | +0.43(+9.71%) |
Jul 23, 2002 | 4.832 | 4.873 | 4.418 | 4.457 | 4,632,698 | -0.40(-8.20%) |
Jul 22, 2002 | 4.986 | 5.130 | 4.557 | 4.855 | 6,674,336 | -0.13(-2.63%) |
Jul 19, 2002 | 5.411 | 5.413 | 4.964 | 4.986 | 3,996,302 | -0.35(-6.54%) |
Jul 17, 2002 | 5.292 | 5.518 | 5.154 | 5.335 | 2,809,839 | +0.02(+0.46%) |
Jul 12, 2002 | 5.419 | 5.470 | 5.163 | 5.310 | 2,640,239 | -0.07(-1.22%) |
Jul 11, 2002 | 5.643 | 5.661 | 5.189 | 5.376 | 2,486,479 | -0.33(-5.76%) |
Jul 10, 2002 | 5.862 | 6.020 | 5.643 | 5.704 | 1,787,614 | -0.15(-2.56%) |
Jul 09, 2002 | 5.870 | 5.870 | 5.854 | 5.854 | 1,543,937 | -0.02(-0.28%) |
Jul 08, 2002 | 6.074 | 6.074 | 5.870 | 5.870 | 1,725,476 | -0.20(-3.34%) |
Jul 05, 2002 | 5.903 | 6.082 | 5.895 | 6.074 | 864,809 | +0.16(+2.78%) |
Jul 04, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,641,702 | +0.00(+0.00%) |
Jul 03, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,633,904 | +0.26(+4.61%) |
Jul 02, 2002 | 5.916 | 5.981 | 5.637 | 5.649 | 2,183,833 | -0.24(-4.01%) |