Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.339 | 4.619 | 4.198 | 4.307 | 3,475,540 | -0.04(-0.95%) |
Sep 27, 2002 | 4.728 | 4.738 | 4.302 | 4.349 | 3,999,656 | -0.38(-8.01%) |
Sep 26, 2002 | 5.117 | 5.231 | 4.702 | 4.728 | 2,791,493 | -0.38(-7.51%) |
Sep 25, 2002 | 4.738 | 5.112 | 4.686 | 5.112 | 3,557,433 | +0.46(+9.93%) |
Sep 24, 2002 | 4.406 | 4.795 | 4.287 | 4.650 | 2,424,804 | +0.16(+3.58%) |
Sep 23, 2002 | 4.889 | 4.894 | 4.422 | 4.489 | 2,466,017 | -0.34(-6.99%) |
Sep 20, 2002 | 4.858 | 5.091 | 4.650 | 4.826 | 3,701,373 | +0.05(+1.09%) |
Sep 19, 2002 | 5.034 | 5.148 | 4.769 | 4.775 | 2,243,098 | -0.37(-7.16%) |
Sep 18, 2002 | 5.008 | 5.174 | 4.967 | 5.143 | 3,015,269 | +0.10(+1.94%) |
Sep 17, 2002 | 5.299 | 5.345 | 4.992 | 5.045 | 1,697,594 | -0.14(-2.79%) |
Sep 16, 2002 | 5.288 | 5.361 | 5.138 | 5.190 | 1,462,733 | -0.10(-1.86%) |
Sep 13, 2002 | 5.190 | 5.382 | 5.185 | 5.288 | 1,701,916 | +0.03(+0.59%) |
Sep 12, 2002 | 5.335 | 5.371 | 5.200 | 5.257 | 2,014,283 | -0.07(-1.27%) |
Sep 11, 2002 | 5.356 | 5.553 | 5.278 | 5.325 | 1,614,352 | -0.06(-1.07%) |
Sep 10, 2002 | 5.216 | 5.413 | 5.008 | 5.382 | 3,368,983 | +0.14(+2.58%) |
Sep 09, 2002 | 5.118 | 5.351 | 4.967 | 5.247 | 1,958,340 | +0.07(+1.30%) |
Sep 06, 2002 | 5.086 | 5.283 | 5.008 | 5.179 | 2,319,276 | +0.32(+6.62%) |
Sep 05, 2002 | 5.138 | 5.242 | 4.842 | 4.858 | 1,898,569 | -0.46(-8.59%) |
Sep 04, 2002 | 4.987 | 5.397 | 4.982 | 5.314 | 2,291,849 | +0.36(+7.34%) |
Sep 03, 2002 | 5.301 | 5.314 | 4.935 | 4.951 | 2,327,111 | -0.43(-7.91%) |
Aug 30, 2002 | 5.735 | 5.777 | 5.377 | 5.377 | 2,151,378 | -0.38(-6.58%) |
Aug 29, 2002 | 5.501 | 5.859 | 5.247 | 5.755 | 2,370,799 | +0.22(+4.03%) |
Aug 28, 2002 | 5.895 | 5.901 | 5.460 | 5.532 | 3,749,352 | -0.41(-6.90%) |
Aug 27, 2002 | 6.627 | 6.627 | 5.942 | 5.942 | 2,695,121 | -0.64(-9.70%) |
Aug 26, 2002 | 6.575 | 6.617 | 6.145 | 6.581 | 230,957,648 | +0.09(+1.44%) |
Aug 23, 2002 | 6.804 | 6.840 | 6.487 | 6.487 | 2,540,480 | -0.36(-5.23%) |
Aug 22, 2002 | 6.617 | 6.892 | 6.461 | 6.845 | 2,887,259 | +0.22(+3.37%) |
Aug 21, 2002 | 6.482 | 6.638 | 6.383 | 6.622 | 1,713,202 | +0.23(+3.66%) |
Aug 20, 2002 | 6.337 | 6.539 | 6.269 | 6.389 | 1,895,887 | -0.27(-4.05%) |
Aug 16, 2002 | 6.741 | 6.788 | 6.363 | 6.658 | 3,838,567 | -0.01(-0.16%) |
Aug 15, 2002 | 6.814 | 6.980 | 6.503 | 6.669 | 3,927,276 | -0.17(-2.50%) |
Aug 14, 2002 | 6.513 | 6.876 | 6.222 | 6.840 | 4,123,170 | +0.38(+5.86%) |
Aug 13, 2002 | 6.959 | 7.053 | 6.441 | 6.461 | 3,444,824 | -0.57(-8.12%) |
Aug 12, 2002 | 6.845 | 7.032 | 6.617 | 7.032 | 2,755,845 | +0.73(+11.52%) |
Aug 07, 2002 | 6.715 | 6.736 | 6.155 | 6.305 | 6,084,364 | -0.31(-4.63%) |
Aug 06, 2002 | 6.243 | 6.643 | 6.051 | 6.612 | 3,839,681 | +0.49(+7.97%) |
Aug 05, 2002 | 6.809 | 6.965 | 6.051 | 6.124 | 3,437,003 | -0.79(-11.41%) |
Aug 02, 2002 | 6.824 | 7.079 | 6.581 | 6.913 | 2,893,179 | +0.08(+1.22%) |
Aug 01, 2002 | 7.063 | 7.214 | 6.773 | 6.830 | 2,823,911 | -0.22(-3.16%) |
Jul 31, 2002 | 6.882 | 7.390 | 6.643 | 7.053 | 4,202,943 | +0.12(+1.80%) |
Jul 30, 2002 | 6.674 | 7.058 | 6.430 | 6.928 | 5,838,107 | +0.19(+2.85%) |
Jul 29, 2002 | 6.835 | 6.950 | 6.534 | 6.736 | 5,427,485 | -0.02(-0.31%) |
Jul 26, 2002 | 6.700 | 6.856 | 6.477 | 6.757 | 3,392,823 | +0.22(+3.33%) |
Jul 25, 2002 | 6.669 | 7.312 | 6.492 | 6.539 | 6,162,432 | -0.20(-2.93%) |
Jul 24, 2002 | 6.004 | 6.804 | 5.890 | 6.736 | 5,125,541 | +0.49(+7.90%) |
Jul 23, 2002 | 6.243 | 6.472 | 6.119 | 6.243 | 4,359,544 | -0.04(-0.58%) |
Jul 22, 2002 | 6.197 | 6.591 | 6.020 | 6.280 | 3,841,458 | +0.08(+1.34%) |
Jul 19, 2002 | 6.150 | 6.394 | 5.771 | 6.197 | 3,950,713 | -0.47(-7.01%) |
Jul 17, 2002 | 6.581 | 6.965 | 6.119 | 6.664 | 8,642,896 | +0.98(+17.26%) |
Jul 12, 2002 | 4.909 | 5.812 | 4.811 | 5.683 | 10,620,853 | +0.80(+16.49%) |
Jul 11, 2002 | 4.572 | 5.091 | 4.567 | 4.878 | 3,456,079 | +0.13(+2.84%) |
Jul 10, 2002 | 5.190 | 5.303 | 4.703 | 4.743 | 3,982,507 | -0.40(-7.84%) |
Jul 09, 2002 | 5.205 | 5.522 | 5.138 | 5.147 | 3,041,026 | -0.06(-1.12%) |
Jul 08, 2002 | 5.335 | 5.600 | 5.195 | 5.205 | 2,579,534 | -0.13(-2.43%) |
Jul 05, 2002 | 5.226 | 5.452 | 5.205 | 5.335 | 1,177,140 | +0.18(+3.51%) |
Jul 04, 2002 | 4.904 | 5.210 | 4.681 | 5.154 | 3,974,414 | +0.00(+0.00%) |
Jul 03, 2002 | 4.904 | 5.210 | 4.681 | 5.154 | 3,963,238 | +0.22(+4.54%) |
Jul 02, 2002 | 4.951 | 5.100 | 4.650 | 4.930 | 5,363,898 | -0.08(-1.66%) |