Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.829 | 4.894 | 4.745 | 4.763 | 35,306,584 | -0.17(-3.46%) |
Sep 27, 2002 | 4.915 | 5.077 | 4.905 | 4.934 | 33,232,122 | -0.03(-0.63%) |
Sep 26, 2002 | 4.993 | 5.079 | 4.831 | 4.965 | 49,334,000 | +0.08(+1.55%) |
Sep 25, 2002 | 4.870 | 4.965 | 4.794 | 4.889 | 50,003,148 | +0.14(+2.94%) |
Sep 24, 2002 | 4.658 | 4.846 | 4.653 | 4.750 | 42,545,688 | +0.02(+0.36%) |
Sep 23, 2002 | 4.736 | 4.812 | 4.698 | 4.732 | 39,087,456 | -0.11(-2.28%) |
Sep 20, 2002 | 4.689 | 4.848 | 4.613 | 4.843 | 94,235,040 | +0.41(+9.17%) |
Sep 19, 2002 | 4.363 | 4.570 | 4.329 | 4.436 | 51,963,332 | -0.05(-1.03%) |
Sep 18, 2002 | 4.601 | 4.674 | 4.455 | 4.482 | 43,113,360 | -0.17(-3.60%) |
Sep 17, 2002 | 4.812 | 4.837 | 4.622 | 4.649 | 40,210,344 | -0.06(-1.35%) |
Sep 16, 2002 | 4.860 | 4.907 | 4.675 | 4.713 | 37,986,900 | -0.22(-4.37%) |
Sep 13, 2002 | 4.837 | 4.975 | 4.812 | 4.929 | 32,289,864 | +0.07(+1.49%) |
Sep 12, 2002 | 5.006 | 5.044 | 4.831 | 4.856 | 43,017,120 | -0.18(-3.59%) |
Sep 11, 2002 | 5.158 | 5.358 | 5.015 | 5.037 | 41,480,500 | -0.06(-1.22%) |
Sep 10, 2002 | 5.079 | 5.181 | 4.993 | 5.100 | 47,563,136 | -0.05(-0.97%) |
Sep 09, 2002 | 4.915 | 5.189 | 4.891 | 5.150 | 49,659,012 | +0.24(+4.92%) |
Sep 06, 2002 | 4.699 | 5.070 | 4.699 | 4.908 | 53,081,868 | +0.29(+6.35%) |
Sep 05, 2002 | 4.599 | 4.720 | 4.527 | 4.615 | 31,798,150 | -0.06(-1.33%) |
Sep 04, 2002 | 4.624 | 4.767 | 4.527 | 4.677 | 38,273,056 | +0.04(+0.86%) |
Sep 03, 2002 | 4.724 | 4.760 | 4.544 | 4.637 | 29,757,366 | -0.14(-2.96%) |
Aug 30, 2002 | 4.832 | 4.920 | 4.753 | 4.779 | 20,631,884 | -0.12(-2.36%) |
Aug 29, 2002 | 4.656 | 4.967 | 4.622 | 4.894 | 32,125,766 | +0.18(+3.92%) |
Aug 28, 2002 | 4.881 | 4.974 | 4.691 | 4.710 | 26,491,646 | -0.22(-4.44%) |
Aug 27, 2002 | 5.200 | 5.215 | 4.834 | 4.929 | 28,548,666 | -0.23(-4.41%) |
Aug 26, 2002 | 5.155 | 5.213 | 4.975 | 5.157 | 23,759,974 | +0.07(+1.42%) |
Aug 23, 2002 | 5.136 | 5.207 | 5.003 | 5.084 | 25,355,138 | -0.13(-2.55%) |
Aug 22, 2002 | 5.093 | 5.291 | 5.039 | 5.217 | 33,032,938 | +0.18(+3.49%) |
Aug 21, 2002 | 4.994 | 5.103 | 4.820 | 5.041 | 41,491,228 | -0.01(-0.20%) |
Aug 20, 2002 | 5.093 | 5.115 | 4.991 | 5.051 | 28,134,944 | +0.03(+0.69%) |
Aug 16, 2002 | 4.867 | 5.052 | 4.794 | 5.017 | 27,886,302 | +0.11(+2.18%) |
Aug 15, 2002 | 4.798 | 4.943 | 4.691 | 4.910 | 43,604,204 | +0.12(+2.59%) |
Aug 14, 2002 | 4.518 | 4.834 | 4.418 | 4.786 | 45,075,576 | +0.25(+5.43%) |
Aug 13, 2002 | 4.444 | 4.717 | 4.424 | 4.539 | 48,917,800 | +0.09(+1.94%) |
Aug 12, 2002 | 4.361 | 4.487 | 4.329 | 4.453 | 26,839,266 | +0.14(+3.24%) |
Aug 07, 2002 | 4.470 | 4.484 | 4.029 | 4.313 | 44,649,964 | -0.03(-0.68%) |
Aug 06, 2002 | 4.165 | 4.499 | 4.156 | 4.343 | 43,845,976 | +0.25(+6.02%) |
Aug 05, 2002 | 4.356 | 4.403 | 4.003 | 4.096 | 43,447,356 | -0.31(-7.05%) |
Aug 02, 2002 | 4.391 | 4.446 | 4.292 | 4.406 | 34,051,452 | -0.01(-0.23%) |
Aug 01, 2002 | 4.441 | 4.546 | 4.280 | 4.417 | 57,830,844 | -0.32(-6.81%) |
Jul 31, 2002 | 4.722 | 4.743 | 4.613 | 4.739 | 28,130,014 | -0.02(-0.36%) |
Jul 30, 2002 | 4.808 | 4.817 | 4.591 | 4.756 | 52,916,028 | -0.09(-1.96%) |
Jul 29, 2002 | 4.682 | 4.874 | 4.605 | 4.851 | 47,852,772 | +0.37(+8.23%) |
Jul 26, 2002 | 4.760 | 4.770 | 4.405 | 4.482 | 67,274,584 | +0.06(+1.44%) |
Jul 25, 2002 | 4.617 | 4.718 | 4.346 | 4.418 | 86,325,872 | -0.60(-11.96%) |
Jul 24, 2002 | 4.798 | 5.032 | 4.643 | 5.019 | 61,870,664 | +0.19(+3.85%) |
Jul 23, 2002 | 5.060 | 5.131 | 4.822 | 4.832 | 47,764,464 | -0.25(-4.92%) |
Jul 22, 2002 | 5.136 | 5.307 | 4.974 | 5.082 | 54,815,332 | -0.09(-1.73%) |
Jul 19, 2002 | 5.157 | 5.310 | 5.098 | 5.172 | 38,113,308 | +0.00(+0.07%) |
Jul 17, 2002 | 5.363 | 5.413 | 5.101 | 5.169 | 59,437,612 | +0.32(+6.62%) |
Jul 12, 2002 | 4.844 | 4.962 | 4.705 | 4.848 | 42,853,588 | +0.03(+0.72%) |
Jul 11, 2002 | 4.512 | 4.843 | 4.499 | 4.813 | 44,092,148 | +0.26(+5.68%) |
Jul 10, 2002 | 4.801 | 4.812 | 4.553 | 4.555 | 34,312,672 | -0.19(-4.07%) |
Jul 09, 2002 | 4.684 | 4.877 | 4.699 | 4.748 | 33,888,804 | +0.06(+1.36%) |
Jul 08, 2002 | 4.922 | 4.984 | 4.632 | 4.684 | 39,938,676 | -0.24(-4.84%) |
Jul 05, 2002 | 4.691 | 4.936 | 4.691 | 4.922 | 21,353,008 | +0.37(+8.19%) |
Jul 04, 2002 | 4.229 | 4.594 | 4.229 | 4.549 | 38,018,792 | +0.00(+0.00%) |
Jul 03, 2002 | 4.229 | 4.594 | 4.229 | 4.549 | 37,902,532 | +0.27(+6.37%) |
Jul 02, 2002 | 4.398 | 4.435 | 4.180 | 4.277 | 54,596,728 | -0.28(-6.17%) |