Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.494 | 4.624 | 4.408 | 4.467 | 553,170 | -0.16(-3.54%) |
Sep 27, 2002 | 4.734 | 4.793 | 4.531 | 4.631 | 690,032 | -0.14(-2.92%) |
Sep 26, 2002 | 4.736 | 4.908 | 4.614 | 4.771 | 440,411 | +0.04(+0.88%) |
Sep 25, 2002 | 4.621 | 4.898 | 4.582 | 4.729 | 450,625 | +0.17(+3.65%) |
Sep 24, 2002 | 4.641 | 4.700 | 4.377 | 4.563 | 869,061 | -0.11(-2.31%) |
Sep 23, 2002 | 4.793 | 4.844 | 4.589 | 4.670 | 317,031 | -0.15(-3.20%) |
Sep 20, 2002 | 4.944 | 4.984 | 4.793 | 4.824 | 733,277 | +0.04(+0.87%) |
Sep 19, 2002 | 4.844 | 5.001 | 4.675 | 4.783 | 505,227 | -0.12(-2.40%) |
Sep 18, 2002 | 4.910 | 5.003 | 4.665 | 4.900 | 943,739 | -0.01(-0.20%) |
Sep 17, 2002 | 5.018 | 5.050 | 4.910 | 4.910 | 480,551 | -0.05(-0.94%) |
Sep 16, 2002 | 4.944 | 5.064 | 4.944 | 4.957 | 305,183 | -0.09(-1.79%) |
Sep 13, 2002 | 4.971 | 5.140 | 4.942 | 5.047 | 498,445 | +0.08(+1.58%) |
Sep 12, 2002 | 5.143 | 5.233 | 4.932 | 4.969 | 663,477 | -0.21(-4.02%) |
Sep 11, 2002 | 5.162 | 5.314 | 5.162 | 5.177 | 439,304 | +0.07(+1.29%) |
Sep 10, 2002 | 5.084 | 5.189 | 4.984 | 5.111 | 94,659,920 | +0.06(+1.11%) |
Sep 09, 2002 | 5.167 | 5.221 | 4.927 | 5.055 | 493,195 | -0.11(-2.18%) |
Sep 06, 2002 | 5.032 | 5.250 | 4.944 | 5.167 | 509,455 | +0.27(+5.55%) |
Sep 05, 2002 | 5.116 | 5.116 | 4.846 | 4.895 | 424,886 | -0.19(-3.66%) |
Sep 04, 2002 | 4.893 | 5.138 | 4.856 | 5.081 | 448,909 | +0.19(+3.80%) |
Sep 03, 2002 | 4.954 | 5.015 | 4.822 | 4.895 | 712,731 | -0.07(-1.43%) |
Aug 30, 2002 | 5.209 | 5.385 | 4.966 | 4.966 | 658,799 | -0.30(-5.72%) |
Aug 29, 2002 | 5.081 | 5.299 | 4.991 | 5.267 | 455,527 | +0.13(+2.48%) |
Aug 28, 2002 | 5.241 | 5.419 | 5.138 | 5.140 | 787,295 | -0.09(-1.64%) |
Aug 27, 2002 | 5.385 | 5.485 | 5.201 | 5.226 | 1,401,653 | -0.21(-3.83%) |
Aug 26, 2002 | 5.275 | 5.478 | 5.177 | 5.434 | 371,363 | +0.14(+2.64%) |
Aug 23, 2002 | 5.419 | 5.451 | 5.277 | 5.294 | 501,105 | -0.16(-2.87%) |
Aug 22, 2002 | 5.458 | 5.581 | 5.326 | 5.451 | 446,131 | -0.08(-1.42%) |
Aug 21, 2002 | 5.167 | 5.532 | 5.167 | 5.529 | 460,499 | +0.35(+6.76%) |
Aug 20, 2002 | 5.431 | 5.505 | 5.179 | 5.179 | 363,597 | -0.14(-2.71%) |
Aug 16, 2002 | 5.272 | 5.427 | 5.037 | 5.324 | 586,625 | +0.18(+3.52%) |
Aug 15, 2002 | 5.179 | 5.292 | 5.069 | 5.143 | 391,615 | -0.11(-2.01%) |
Aug 14, 2002 | 4.993 | 5.270 | 4.957 | 5.248 | 311,719 | +0.18(+3.57%) |
Aug 13, 2002 | 5.285 | 5.285 | 4.981 | 5.067 | 290,434 | -0.16(-3.00%) |
Aug 12, 2002 | 5.351 | 5.351 | 5.096 | 5.223 | 250,274 | -0.00(-0.05%) |
Aug 07, 2002 | 5.329 | 5.466 | 5.094 | 5.226 | 436,326 | -0.09(-1.70%) |
Aug 06, 2002 | 4.966 | 5.319 | 4.944 | 5.316 | 684,811 | +0.35(+7.00%) |
Aug 05, 2002 | 5.121 | 5.201 | 4.822 | 4.969 | 762,970 | -0.31(-5.84%) |
Aug 02, 2002 | 5.405 | 5.480 | 5.140 | 5.277 | 417,271 | -0.12(-2.18%) |
Aug 01, 2002 | 5.649 | 5.698 | 5.287 | 5.395 | 435,917 | -0.24(-4.22%) |
Jul 31, 2002 | 5.826 | 5.977 | 5.581 | 5.632 | 577,274 | -0.25(-4.24%) |
Jul 30, 2002 | 5.693 | 5.968 | 5.495 | 5.882 | 610,460 | +0.12(+2.00%) |
Jul 29, 2002 | 5.336 | 5.818 | 5.287 | 5.767 | 492,566 | +0.43(+8.12%) |
Jul 26, 2002 | 5.287 | 5.458 | 5.152 | 5.334 | 347,565 | +0.04(+0.83%) |
Jul 25, 2002 | 5.576 | 5.777 | 5.128 | 5.290 | 859,003 | -0.36(-6.45%) |
Jul 24, 2002 | 5.370 | 5.654 | 5.128 | 5.654 | 743,286 | +0.22(+4.10%) |
Jul 23, 2002 | 5.595 | 5.679 | 5.373 | 5.431 | 635,647 | -0.16(-2.93%) |
Jul 22, 2002 | 5.679 | 5.889 | 5.569 | 5.595 | 544,987 | -0.08(-1.34%) |
Jul 19, 2002 | 5.480 | 5.805 | 5.412 | 5.671 | 1,190,909 | -0.36(-5.93%) |
Jul 17, 2002 | 6.467 | 6.631 | 5.990 | 6.029 | 1,421,737 | -0.50(-7.68%) |
Jul 12, 2002 | 6.778 | 6.826 | 6.486 | 6.530 | 487,394 | -0.04(-0.56%) |
Jul 11, 2002 | 6.418 | 6.707 | 6.129 | 6.567 | 592,799 | +0.17(+2.72%) |
Jul 10, 2002 | 6.658 | 6.785 | 6.298 | 6.393 | 436,734 | -0.29(-4.36%) |
Jul 09, 2002 | 6.819 | 6.819 | 6.685 | 6.685 | 345,629 | -0.13(-1.97%) |
Jul 08, 2002 | 6.959 | 6.959 | 6.819 | 6.819 | 461,656 | -0.14(-2.00%) |
Jul 05, 2002 | 6.854 | 7.000 | 6.829 | 6.959 | 187,930 | +0.22(+3.27%) |
Jul 04, 2002 | 6.643 | 6.758 | 6.403 | 6.739 | 511,907 | +0.00(+0.00%) |
Jul 03, 2002 | 6.643 | 6.758 | 6.403 | 6.739 | 511,907 | +0.09(+1.36%) |
Jul 02, 2002 | 6.903 | 7.000 | 6.577 | 6.648 | 529,883 | -0.23(-3.38%) |