Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.977 | 5.015 | 4.727 | 4.862 | 1,710,373 | -0.12(-2.35%) |
Sep 27, 2002 | 5.187 | 5.191 | 4.932 | 4.979 | 953,140 | -0.24(-4.65%) |
Sep 26, 2002 | 5.016 | 5.232 | 4.972 | 5.222 | 509,638 | +0.23(+4.66%) |
Sep 25, 2002 | 4.892 | 5.020 | 4.856 | 4.989 | 686,022 | +0.10(+1.98%) |
Sep 24, 2002 | 4.871 | 4.943 | 4.797 | 4.892 | 792,951 | -0.03(-0.59%) |
Sep 23, 2002 | 4.910 | 4.936 | 4.874 | 4.921 | 1,102,086 | -0.00(-0.04%) |
Sep 20, 2002 | 4.887 | 4.936 | 4.784 | 4.923 | 1,379,155 | +0.06(+1.18%) |
Sep 19, 2002 | 4.750 | 4.898 | 4.712 | 4.865 | 1,380,525 | +0.11(+2.27%) |
Sep 18, 2002 | 4.703 | 4.820 | 4.689 | 4.757 | 602,551 | +0.04(+0.88%) |
Sep 17, 2002 | 4.860 | 4.885 | 4.648 | 4.716 | 1,171,557 | -0.11(-2.31%) |
Sep 16, 2002 | 4.858 | 4.912 | 4.774 | 4.828 | 592,672 | -0.04(-0.79%) |
Sep 13, 2002 | 4.759 | 4.874 | 4.725 | 4.866 | 641,911 | +0.08(+1.67%) |
Sep 12, 2002 | 4.876 | 4.896 | 4.752 | 4.786 | 666,086 | -0.09(-1.92%) |
Sep 11, 2002 | 4.846 | 4.988 | 4.846 | 4.880 | 848,656 | +0.01(+0.18%) |
Sep 10, 2002 | 4.950 | 5.013 | 4.846 | 4.871 | 798,359 | -0.07(-1.35%) |
Sep 09, 2002 | 4.757 | 4.972 | 4.707 | 4.937 | 631,907 | +0.19(+4.02%) |
Sep 06, 2002 | 4.725 | 4.804 | 4.720 | 4.747 | 1,164,610 | +0.02(+0.42%) |
Sep 05, 2002 | 4.975 | 5.002 | 4.727 | 4.727 | 1,718,154 | -0.27(-5.33%) |
Sep 04, 2002 | 4.979 | 5.106 | 4.874 | 4.993 | 1,215,985 | +0.00(+0.07%) |
Sep 03, 2002 | 4.950 | 5.097 | 4.934 | 4.989 | 798,359 | +0.03(+0.51%) |
Aug 30, 2002 | 4.957 | 5.054 | 4.950 | 4.964 | 522,421 | -0.04(-0.76%) |
Aug 29, 2002 | 5.099 | 5.099 | 4.939 | 5.002 | 1,267,704 | -0.11(-2.18%) |
Aug 28, 2002 | 5.193 | 5.207 | 5.114 | 5.114 | 463,231 | -0.10(-1.93%) |
Aug 27, 2002 | 5.488 | 5.488 | 5.162 | 5.214 | 79,974,896 | -0.22(-4.10%) |
Aug 26, 2002 | 5.263 | 5.481 | 5.243 | 5.438 | 529,079 | +0.17(+3.25%) |
Aug 23, 2002 | 5.477 | 5.479 | 5.267 | 5.267 | 568,822 | -0.22(-4.10%) |
Aug 22, 2002 | 5.443 | 5.531 | 5.382 | 5.492 | 651,359 | +0.05(+0.93%) |
Aug 21, 2002 | 5.308 | 5.445 | 5.299 | 5.441 | 766,958 | +0.12(+2.16%) |
Aug 20, 2002 | 5.353 | 5.403 | 5.263 | 5.326 | 564,937 | -0.07(-1.33%) |
Aug 16, 2002 | 5.360 | 5.412 | 5.344 | 5.398 | 467,953 | +0.04(+0.70%) |
Aug 15, 2002 | 5.240 | 5.409 | 5.240 | 5.360 | 585,456 | +0.05(+0.98%) |
Aug 14, 2002 | 5.063 | 5.322 | 4.984 | 5.308 | 669,143 | +0.24(+4.83%) |
Aug 13, 2002 | 5.270 | 5.366 | 5.063 | 5.063 | 567,794 | -0.21(-4.02%) |
Aug 12, 2002 | 5.362 | 5.380 | 5.182 | 5.276 | 614,661 | +0.06(+1.07%) |
Aug 07, 2002 | 5.110 | 5.274 | 4.993 | 5.220 | 908,679 | +0.15(+3.06%) |
Aug 06, 2002 | 4.858 | 5.144 | 4.813 | 5.065 | 917,857 | +0.28(+5.95%) |
Aug 05, 2002 | 5.040 | 5.040 | 4.707 | 4.781 | 1,722,878 | -0.25(-4.94%) |
Aug 02, 2002 | 5.096 | 5.126 | 5.011 | 5.029 | 577,442 | -0.09(-1.69%) |
Aug 01, 2002 | 5.382 | 5.427 | 5.097 | 5.115 | 881,027 | -0.28(-5.23%) |
Jul 31, 2002 | 5.402 | 5.524 | 5.344 | 5.398 | 715,550 | -0.03(-0.63%) |
Jul 30, 2002 | 5.461 | 5.488 | 5.223 | 5.432 | 697,532 | -0.04(-0.72%) |
Jul 29, 2002 | 5.159 | 5.488 | 5.159 | 5.472 | 1,036,380 | +0.33(+6.52%) |
Jul 26, 2002 | 5.281 | 5.375 | 5.092 | 5.137 | 1,117,975 | -0.16(-2.96%) |
Jul 25, 2002 | 4.930 | 5.384 | 4.867 | 5.294 | 1,576,711 | +0.33(+6.59%) |
Jul 24, 2002 | 4.973 | 5.038 | 4.696 | 4.966 | 2,100,822 | -0.00(-0.04%) |
Jul 23, 2002 | 5.092 | 5.196 | 4.869 | 4.968 | 1,319,049 | -0.15(-2.95%) |
Jul 22, 2002 | 5.418 | 5.461 | 5.092 | 5.119 | 1,382,470 | -0.32(-5.95%) |
Jul 19, 2002 | 5.561 | 5.592 | 5.398 | 5.443 | 1,712,596 | -0.25(-4.39%) |
Jul 17, 2002 | 5.659 | 5.746 | 5.511 | 5.693 | 887,560 | +0.05(+0.86%) |
Jul 12, 2002 | 5.670 | 5.815 | 5.569 | 5.644 | 669,421 | +0.01(+0.10%) |
Jul 11, 2002 | 5.729 | 5.769 | 5.544 | 5.639 | 1,314,111 | -0.04(-0.67%) |
Jul 10, 2002 | 5.774 | 5.844 | 5.668 | 5.677 | 918,683 | -0.05(-0.94%) |
Jul 09, 2002 | 5.810 | 5.810 | 5.731 | 5.731 | 1,877,659 | -0.08(-1.36%) |
Jul 08, 2002 | 5.887 | 5.887 | 5.810 | 5.810 | 988,431 | -0.08(-1.31%) |
Jul 05, 2002 | 5.884 | 5.992 | 5.837 | 5.887 | 990,377 | +0.06(+1.08%) |
Jul 04, 2002 | 5.850 | 5.902 | 5.790 | 5.824 | 1,340,788 | +0.00(+0.00%) |
Jul 03, 2002 | 5.850 | 5.902 | 5.790 | 5.824 | 1,337,175 | -0.03(-0.43%) |
Jul 02, 2002 | 5.875 | 5.895 | 5.830 | 5.850 | 905,066 | -0.03(-0.43%) |