Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.318 | 4.426 | 4.294 | 4.383 | 5,545,190 | +0.06(+1.50%) |
Sep 27, 2002 | 4.471 | 4.476 | 4.284 | 4.318 | 5,465,510 | -0.15(-3.41%) |
Sep 26, 2002 | 4.367 | 4.505 | 4.348 | 4.471 | 3,415,422 | +0.14(+3.22%) |
Sep 25, 2002 | 4.289 | 4.383 | 4.215 | 4.331 | 4,753,616 | +0.13(+3.08%) |
Sep 24, 2002 | 4.264 | 4.264 | 4.117 | 4.202 | 6,640,867 | -0.12(-2.82%) |
Sep 23, 2002 | 4.376 | 4.404 | 4.282 | 4.324 | 3,420,641 | -0.05(-1.15%) |
Sep 20, 2002 | 4.466 | 4.435 | 4.282 | 4.374 | 7,126,597 | -0.09(-2.03%) |
Sep 19, 2002 | 4.570 | 4.578 | 4.463 | 4.465 | 2,031,995 | -0.11(-2.42%) |
Sep 18, 2002 | 4.455 | 4.624 | 4.450 | 4.575 | 7,339,191 | +0.11(+2.48%) |
Sep 17, 2002 | 4.728 | 4.735 | 4.456 | 4.465 | 4,538,239 | -0.23(-4.98%) |
Sep 16, 2002 | 4.665 | 4.716 | 4.596 | 4.699 | 3,311,039 | -0.01(-0.15%) |
Sep 13, 2002 | 4.627 | 4.725 | 4.627 | 4.706 | 2,978,752 | +0.06(+1.39%) |
Sep 12, 2002 | 4.742 | 4.744 | 4.631 | 4.642 | 4,932,112 | -0.12(-2.48%) |
Sep 11, 2002 | 4.828 | 4.848 | 4.705 | 4.759 | 2,792,949 | -0.04(-0.81%) |
Sep 10, 2002 | 4.886 | 4.886 | 4.791 | 4.798 | 8,101,885 | -0.12(-2.40%) |
Sep 09, 2002 | 4.922 | 4.952 | 4.850 | 4.916 | 4,077,212 | -0.01(-0.12%) |
Sep 06, 2002 | 4.871 | 4.939 | 4.870 | 4.922 | 12,496,423 | +0.10(+2.12%) |
Sep 05, 2002 | 4.758 | 4.850 | 4.708 | 4.820 | 17,325,544 | -0.02(-0.39%) |
Sep 04, 2002 | 4.827 | 4.873 | 4.746 | 4.838 | 7,159,652 | +0.01(+0.27%) |
Sep 03, 2002 | 4.771 | 4.879 | 4.759 | 4.825 | 9,325,954 | -0.23(-4.60%) |
Aug 30, 2002 | 5.096 | 5.116 | 5.001 | 5.058 | 3,883,755 | -0.04(-0.71%) |
Aug 29, 2002 | 5.209 | 5.211 | 5.088 | 5.094 | 3,921,681 | -0.12(-2.29%) |
Aug 28, 2002 | 5.231 | 5.268 | 5.195 | 5.213 | 2,331,923 | -0.02(-0.33%) |
Aug 27, 2002 | 5.267 | 5.300 | 5.216 | 5.231 | 2,631,155 | -0.03(-0.52%) |
Aug 26, 2002 | 5.189 | 5.274 | 5.189 | 5.258 | 1,649,256 | +0.07(+1.36%) |
Aug 23, 2002 | 5.293 | 5.293 | 5.188 | 5.188 | 2,076,532 | -0.10(-1.96%) |
Aug 22, 2002 | 5.205 | 5.310 | 5.189 | 5.291 | 2,677,780 | +0.09(+1.66%) |
Aug 21, 2002 | 5.057 | 5.205 | 5.015 | 5.205 | 2,265,118 | +0.18(+3.66%) |
Aug 20, 2002 | 5.024 | 5.087 | 4.962 | 5.021 | 2,002,420 | +0.07(+1.33%) |
Aug 16, 2002 | 4.958 | 4.986 | 4.886 | 4.955 | 1,822,532 | -0.02(-0.38%) |
Aug 15, 2002 | 5.058 | 5.088 | 4.929 | 4.973 | 2,795,037 | -0.08(-1.56%) |
Aug 14, 2002 | 4.897 | 5.058 | 4.837 | 5.053 | 3,705,955 | +0.19(+3.93%) |
Aug 13, 2002 | 5.030 | 5.030 | 4.857 | 4.861 | 2,727,188 | -0.18(-3.62%) |
Aug 12, 2002 | 4.889 | 5.078 | 4.879 | 5.044 | 2,246,329 | +0.12(+2.42%) |
Aug 07, 2002 | 4.907 | 4.929 | 4.785 | 4.925 | 2,843,053 | +0.09(+1.93%) |
Aug 06, 2002 | 4.742 | 4.871 | 4.728 | 4.831 | 2,028,167 | +0.16(+3.48%) |
Aug 05, 2002 | 4.713 | 4.804 | 4.656 | 4.669 | 2,472,493 | -0.03(-0.64%) |
Aug 02, 2002 | 4.838 | 4.838 | 4.642 | 4.699 | 2,573,744 | -0.11(-2.30%) |
Aug 01, 2002 | 4.965 | 4.979 | 4.757 | 4.810 | 3,041,730 | -0.16(-3.13%) |
Jul 31, 2002 | 4.922 | 5.015 | 4.670 | 4.965 | 4,400,453 | +0.04(+0.91%) |
Jul 30, 2002 | 4.498 | 4.929 | 4.492 | 4.920 | 5,465,510 | +0.36(+7.88%) |
Jul 29, 2002 | 4.557 | 4.627 | 4.483 | 4.561 | 3,123,496 | -0.02(-0.53%) |
Jul 26, 2002 | 4.527 | 4.613 | 4.492 | 4.585 | 3,087,658 | +0.03(+0.76%) |
Jul 25, 2002 | 4.427 | 4.713 | 4.404 | 4.551 | 6,716,023 | +0.13(+2.82%) |
Jul 24, 2002 | 4.095 | 4.456 | 4.024 | 4.426 | 6,703,844 | +0.29(+6.94%) |
Jul 23, 2002 | 4.426 | 4.527 | 4.129 | 4.139 | 6,422,705 | -0.27(-6.10%) |
Jul 22, 2002 | 4.455 | 4.522 | 4.275 | 4.407 | 5,835,027 | -0.08(-1.82%) |
Jul 19, 2002 | 4.778 | 4.778 | 4.473 | 4.489 | 5,051,109 | -0.56(-11.05%) |
Jul 17, 2002 | 5.188 | 5.290 | 5.030 | 5.047 | 6,254,300 | -0.15(-2.80%) |
Jul 12, 2002 | 5.303 | 5.304 | 5.175 | 5.192 | 3,132,891 | -0.15(-2.88%) |
Jul 11, 2002 | 5.159 | 5.364 | 5.101 | 5.346 | 7,475,933 | +0.15(+2.93%) |
Jul 10, 2002 | 5.604 | 5.606 | 5.173 | 5.193 | 5,594,598 | -0.43(-7.66%) |
Jul 09, 2002 | 5.899 | 5.899 | 5.624 | 5.624 | 6,072,325 | -0.27(-4.65%) |
Jul 08, 2002 | 6.000 | 6.043 | 5.844 | 5.899 | 2,030,951 | -0.10(-1.68%) |
Jul 05, 2002 | 5.956 | 6.005 | 5.870 | 6.000 | 541,401 | +0.04(+0.65%) |
Jul 04, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | +0.00(+0.00%) |
Jul 03, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | -0.03(-0.50%) |
Jul 02, 2002 | 6.123 | 6.130 | 5.965 | 5.991 | 1,263,038 | -0.13(-2.16%) |