Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.291 | 4.377 | 4.232 | 4.322 | 71,519,928 | -0.05(-1.03%) |
Sep 27, 2002 | 4.438 | 4.508 | 4.344 | 4.367 | 6,085,383 | -0.07(-1.57%) |
Sep 26, 2002 | 4.399 | 4.448 | 4.339 | 4.437 | 8,572,076 | +0.08(+1.73%) |
Sep 25, 2002 | 4.348 | 4.405 | 4.278 | 4.361 | 5,157,687 | +0.14(+3.24%) |
Sep 24, 2002 | 4.159 | 4.268 | 4.159 | 4.224 | 10,713,547 | -0.03(-0.79%) |
Sep 23, 2002 | 4.268 | 4.271 | 4.149 | 4.258 | 7,756,473 | -0.01(-0.34%) |
Sep 20, 2002 | 4.159 | 4.290 | 4.159 | 4.272 | 10,067,805 | +0.11(+2.69%) |
Sep 19, 2002 | 4.261 | 4.298 | 4.159 | 4.160 | 6,376,964 | -0.17(-3.83%) |
Sep 18, 2002 | 4.297 | 4.381 | 4.239 | 4.326 | 8,473,736 | -0.04(-0.83%) |
Sep 17, 2002 | 4.501 | 4.535 | 4.336 | 4.362 | 8,003,354 | -0.07(-1.61%) |
Sep 16, 2002 | 4.522 | 4.525 | 4.387 | 4.434 | 5,537,292 | -0.10(-2.18%) |
Sep 13, 2002 | 4.442 | 4.559 | 4.399 | 4.533 | 6,520,691 | +0.04(+0.81%) |
Sep 12, 2002 | 4.639 | 4.640 | 4.479 | 4.496 | 5,749,789 | -0.15(-3.19%) |
Sep 11, 2002 | 4.726 | 4.726 | 4.631 | 4.645 | 5,245,023 | -0.23(-4.66%) |
Sep 10, 2002 | 5.010 | 5.011 | 4.852 | 4.871 | 10,235,601 | -0.17(-3.29%) |
Sep 09, 2002 | 4.970 | 5.050 | 4.915 | 5.037 | 4,014,055 | +0.06(+1.29%) |
Sep 06, 2002 | 4.970 | 5.024 | 4.930 | 4.973 | 5,326,859 | +0.05(+1.06%) |
Sep 05, 2002 | 4.912 | 4.941 | 4.825 | 4.921 | 4,768,453 | +0.01(+0.18%) |
Sep 04, 2002 | 4.815 | 4.928 | 4.810 | 4.912 | 4,429,421 | +0.12(+2.52%) |
Sep 03, 2002 | 4.857 | 4.857 | 4.733 | 4.791 | 68,769 | -0.11(-2.23%) |
Aug 30, 2002 | 4.880 | 4.957 | 4.857 | 4.900 | 5,273,906 | +0.02(+0.42%) |
Aug 29, 2002 | 4.871 | 4.935 | 4.822 | 4.880 | 6,203,665 | -0.02(-0.47%) |
Aug 28, 2002 | 4.973 | 4.973 | 4.864 | 4.903 | 68,769 | -0.07(-1.40%) |
Aug 27, 2002 | 4.908 | 5.007 | 4.857 | 4.973 | 5,507,722 | +0.03(+0.71%) |
Aug 26, 2002 | 4.944 | 4.959 | 4.866 | 4.938 | 6,107,389 | -0.01(-0.18%) |
Aug 23, 2002 | 5.017 | 5.017 | 4.922 | 4.947 | 3,727,976 | -0.08(-1.68%) |
Aug 22, 2002 | 4.950 | 5.058 | 4.947 | 5.031 | 3,470,779 | +0.08(+1.65%) |
Aug 21, 2002 | 4.966 | 4.988 | 4.886 | 4.950 | 4,501,629 | +0.05(+0.98%) |
Aug 20, 2002 | 4.966 | 4.973 | 4.858 | 4.902 | 5,996,670 | +0.00(+0.03%) |
Aug 16, 2002 | 4.922 | 4.943 | 4.873 | 4.900 | 3,263,096 | -0.07(-1.32%) |
Aug 15, 2002 | 4.864 | 4.966 | 4.857 | 4.966 | 7,665,698 | +0.11(+2.34%) |
Aug 14, 2002 | 4.828 | 4.854 | 4.770 | 4.852 | 10,375,203 | +0.04(+0.88%) |
Aug 13, 2002 | 4.871 | 4.938 | 4.803 | 4.810 | 4,558,020 | -0.07(-1.43%) |
Aug 12, 2002 | 4.835 | 4.886 | 4.819 | 4.880 | 5,200,323 | +0.17(+3.61%) |
Aug 07, 2002 | 4.740 | 4.790 | 4.672 | 4.710 | 6,764,134 | +0.05(+0.97%) |
Aug 06, 2002 | 4.530 | 4.762 | 4.527 | 4.665 | 6,978,694 | +0.16(+3.62%) |
Aug 05, 2002 | 4.624 | 4.650 | 4.479 | 4.502 | 8,057,682 | -0.15(-3.25%) |
Aug 02, 2002 | 4.704 | 4.788 | 4.602 | 4.653 | 5,857,757 | -0.11(-2.38%) |
Aug 01, 2002 | 4.922 | 4.922 | 4.749 | 4.767 | 6,534,445 | -0.17(-3.36%) |
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,305 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.850 | 4.733 | 4.809 | 6,742,816 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.674 | 4.847 | 6,588,085 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,075 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,726 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.072 | 4.437 | 11,012,005 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,618,755 | -0.01(-0.14%) |
Jul 22, 2002 | 3.963 | 4.253 | 3.961 | 4.223 | 18,987,164 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,335,644 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,007,686 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,681 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,158 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.767 | 4.807 | 8,544,568 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,538 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.068 | 5.060 | 5.068 | 9,679,259 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,671 | +0.15(+2.97%) |
Jul 04, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | +0.00(+0.00%) |
Jul 03, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.978 | 9,111,226 | +0.04(+0.85%) |