Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.017 | 5.019 | 4.804 | 4.928 | 2,026,335 | -0.10(-1.97%) |
Sep 27, 2002 | 5.144 | 5.225 | 5.010 | 5.027 | 1,553,370 | -0.13(-2.56%) |
Sep 26, 2002 | 5.171 | 5.190 | 5.002 | 5.159 | 2,565,206 | +0.00(+0.04%) |
Sep 25, 2002 | 5.157 | 5.178 | 4.913 | 5.157 | 3,235,886 | +0.02(+0.48%) |
Sep 24, 2002 | 5.289 | 5.411 | 4.984 | 5.132 | 2,302,647 | -0.18(-3.42%) |
Sep 23, 2002 | 5.386 | 5.392 | 5.246 | 5.314 | 1,452,080 | -0.09(-1.64%) |
Sep 20, 2002 | 5.452 | 5.452 | 5.316 | 5.402 | 2,086,910 | -0.04(-0.72%) |
Sep 19, 2002 | 5.797 | 5.821 | 5.442 | 5.442 | 1,836,796 | -0.39(-6.72%) |
Sep 18, 2002 | 5.931 | 5.978 | 5.805 | 5.834 | 1,205,343 | -0.13(-2.25%) |
Sep 17, 2002 | 6.104 | 6.139 | 5.951 | 5.968 | 542,746 | -0.15(-2.53%) |
Sep 16, 2002 | 6.133 | 6.137 | 6.001 | 6.123 | 655,173 | -0.02(-0.37%) |
Sep 13, 2002 | 5.964 | 6.150 | 5.943 | 6.145 | 756,288 | +0.11(+1.85%) |
Sep 12, 2002 | 6.170 | 6.172 | 5.972 | 6.034 | 2,008,170 | -0.14(-2.24%) |
Sep 11, 2002 | 6.119 | 6.315 | 6.116 | 6.172 | 650,569 | -0.01(-0.17%) |
Sep 10, 2002 | 6.106 | 6.207 | 6.013 | 6.182 | 1,207,822 | +0.10(+1.59%) |
Sep 09, 2002 | 5.964 | 6.112 | 5.774 | 6.085 | 720,835 | +0.12(+2.01%) |
Sep 06, 2002 | 5.702 | 5.974 | 5.685 | 5.966 | 1,038,623 | +0.28(+5.01%) |
Sep 05, 2002 | 5.980 | 5.991 | 5.669 | 5.681 | 1,088,885 | -0.34(-5.65%) |
Sep 04, 2002 | 5.687 | 6.022 | 5.687 | 6.022 | 1,246,621 | +0.33(+5.80%) |
Sep 03, 2002 | 5.886 | 5.892 | 5.660 | 5.691 | 1,332,395 | -0.29(-4.90%) |
Aug 30, 2002 | 6.106 | 6.257 | 5.980 | 5.984 | 971,856 | -0.22(-3.49%) |
Aug 29, 2002 | 5.989 | 6.201 | 5.830 | 6.201 | 1,564,971 | +0.23(+3.80%) |
Aug 28, 2002 | 6.055 | 6.149 | 5.881 | 5.974 | 1,321,125 | -0.13(-2.13%) |
Aug 27, 2002 | 6.368 | 6.368 | 6.065 | 6.104 | 1,600,376 | -0.24(-3.80%) |
Aug 26, 2002 | 6.154 | 6.364 | 6.077 | 6.346 | 60,235,212 | +0.19(+3.15%) |
Aug 23, 2002 | 6.348 | 6.352 | 6.108 | 6.152 | 839,278 | -0.21(-3.34%) |
Aug 22, 2002 | 6.275 | 6.416 | 6.193 | 6.364 | 652,507 | +0.04(+0.69%) |
Aug 21, 2002 | 6.145 | 6.321 | 5.995 | 6.321 | 998,373 | +0.19(+3.13%) |
Aug 20, 2002 | 6.261 | 6.263 | 6.083 | 6.129 | 1,245,042 | +0.14(+2.41%) |
Aug 16, 2002 | 5.830 | 6.022 | 5.720 | 5.984 | 783,200 | +0.17(+2.91%) |
Aug 15, 2002 | 5.809 | 5.894 | 5.720 | 5.815 | 119,937,368 | -0.03(-0.46%) |
Aug 14, 2002 | 5.452 | 5.846 | 5.431 | 5.842 | 1,223,845 | +0.37(+6.83%) |
Aug 13, 2002 | 5.570 | 5.759 | 5.454 | 5.468 | 1,500,799 | -0.10(-1.85%) |
Aug 12, 2002 | 5.427 | 5.648 | 5.359 | 5.572 | 973,479 | +0.34(+6.51%) |
Aug 07, 2002 | 5.132 | 5.235 | 5.056 | 5.231 | 1,056,418 | +0.11(+2.14%) |
Aug 06, 2002 | 4.951 | 5.239 | 4.911 | 5.122 | 1,534,534 | +0.17(+3.37%) |
Aug 05, 2002 | 5.246 | 5.246 | 4.934 | 4.955 | 1,028,553 | -0.28(-5.44%) |
Aug 02, 2002 | 5.281 | 5.355 | 5.126 | 5.239 | 1,034,378 | -0.07(-1.40%) |
Aug 01, 2002 | 5.409 | 5.460 | 5.312 | 5.314 | 827,565 | -0.12(-2.13%) |
Jul 31, 2002 | 5.489 | 5.553 | 5.285 | 5.429 | 1,720,313 | -0.13(-2.34%) |
Jul 30, 2002 | 5.468 | 5.607 | 5.367 | 5.559 | 1,507,983 | +0.06(+1.16%) |
Jul 29, 2002 | 5.149 | 5.530 | 5.107 | 5.495 | 1,234,262 | +0.40(+7.86%) |
Jul 26, 2002 | 4.909 | 5.109 | 4.905 | 5.095 | 1,118,688 | +0.19(+3.87%) |
Jul 25, 2002 | 4.938 | 5.128 | 4.831 | 4.905 | 1,597,953 | -0.10(-1.98%) |
Jul 24, 2002 | 4.664 | 5.004 | 4.565 | 5.004 | 2,112,351 | +0.34(+7.25%) |
Jul 23, 2002 | 4.808 | 4.984 | 4.664 | 4.666 | 1,625,335 | -0.15(-3.21%) |
Jul 22, 2002 | 4.932 | 5.097 | 4.814 | 4.821 | 1,638,926 | -0.19(-3.87%) |
Jul 19, 2002 | 4.951 | 5.144 | 4.924 | 5.014 | 2,557,452 | -0.18(-3.53%) |
Jul 17, 2002 | 5.380 | 5.472 | 5.052 | 5.198 | 1,603,041 | -0.25(-4.58%) |
Jul 12, 2002 | 5.524 | 5.561 | 5.336 | 5.448 | 1,994,110 | -0.06(-1.05%) |
Jul 11, 2002 | 5.320 | 5.506 | 5.283 | 5.506 | 980,336 | +0.12(+2.14%) |
Jul 10, 2002 | 5.382 | 5.551 | 5.382 | 5.390 | 1,961,642 | -0.05(-0.91%) |
Jul 09, 2002 | 5.541 | 5.541 | 5.440 | 5.440 | 1,689,299 | -0.10(-1.82%) |
Jul 08, 2002 | 5.570 | 5.712 | 5.512 | 5.541 | 1,058,356 | -0.03(-0.48%) |
Jul 05, 2002 | 5.316 | 5.613 | 5.314 | 5.568 | 448,735 | +0.26(+4.86%) |
Jul 04, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,337,241 | +0.00(+0.00%) |
Jul 03, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,333,122 | -0.06(-1.04%) |
Jul 02, 2002 | 5.499 | 5.518 | 5.268 | 5.365 | 1,968,911 | -0.17(-3.09%) |