Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.390 | 4.421 | 4.350 | 4.391 | 645,488 | -0.01(-0.21%) |
Sep 27, 2002 | 4.406 | 4.490 | 4.400 | 4.401 | 11,346,686 | -0.01(-0.16%) |
Sep 26, 2002 | 4.431 | 4.436 | 4.343 | 4.408 | 16,578,118 | +0.01(+0.23%) |
Sep 25, 2002 | 4.423 | 4.441 | 4.371 | 4.398 | 11,810,941 | +0.05(+1.12%) |
Sep 24, 2002 | 4.441 | 4.461 | 4.331 | 4.349 | 11,874,496 | -0.17(-3.81%) |
Sep 23, 2002 | 4.533 | 4.579 | 4.469 | 4.521 | 9,705,160 | -0.01(-0.26%) |
Sep 20, 2002 | 4.496 | 4.540 | 4.496 | 4.532 | 11,868,041 | +0.02(+0.47%) |
Sep 19, 2002 | 4.582 | 4.589 | 4.506 | 4.511 | 11,930,108 | -0.11(-2.40%) |
Sep 18, 2002 | 4.569 | 4.627 | 4.552 | 4.622 | 9,360,072 | +0.02(+0.34%) |
Sep 17, 2002 | 4.676 | 4.703 | 4.593 | 4.606 | 8,137,617 | -0.05(-1.07%) |
Sep 16, 2002 | 4.622 | 4.656 | 4.586 | 4.656 | 7,903,752 | +0.03(+0.74%) |
Sep 13, 2002 | 4.514 | 4.629 | 4.464 | 4.622 | 9,177,350 | +0.11(+2.39%) |
Sep 12, 2002 | 4.456 | 4.555 | 4.426 | 4.514 | 6,974,249 | +0.04(+0.99%) |
Sep 11, 2002 | 4.482 | 4.508 | 4.456 | 4.470 | 3,675,805 | -0.00(-0.02%) |
Sep 10, 2002 | 4.455 | 4.513 | 4.434 | 4.471 | 5,641,068 | +0.02(+0.41%) |
Sep 09, 2002 | 4.362 | 4.468 | 4.340 | 4.453 | 6,116,743 | +0.09(+2.08%) |
Sep 06, 2002 | 4.365 | 4.404 | 4.333 | 4.362 | 10,578,059 | +0.02(+0.45%) |
Sep 05, 2002 | 4.333 | 4.361 | 4.295 | 4.343 | 9,285,593 | -0.03(-0.63%) |
Sep 04, 2002 | 4.268 | 4.370 | 4.231 | 4.370 | 10,484,711 | +0.11(+2.70%) |
Sep 03, 2002 | 4.429 | 4.430 | 4.242 | 4.256 | 8,156,485 | -0.19(-4.34%) |
Aug 30, 2002 | 4.411 | 4.532 | 4.403 | 4.448 | 6,163,417 | +0.05(+1.19%) |
Aug 29, 2002 | 4.338 | 4.423 | 4.319 | 4.396 | 6,715,557 | +0.04(+0.88%) |
Aug 28, 2002 | 4.426 | 4.471 | 4.341 | 4.358 | 6,180,796 | -0.09(-1.93%) |
Aug 27, 2002 | 4.539 | 4.546 | 4.426 | 4.443 | 8,398,295 | -0.11(-2.35%) |
Aug 26, 2002 | 4.587 | 4.587 | 4.519 | 4.550 | 5,729,947 | +0.01(+0.14%) |
Aug 23, 2002 | 4.619 | 4.658 | 4.524 | 4.544 | 1,539,240 | -0.09(-1.89%) |
Aug 22, 2002 | 4.531 | 4.670 | 4.518 | 4.631 | 12,641,634 | +0.14(+3.04%) |
Aug 21, 2002 | 4.539 | 4.562 | 4.457 | 4.495 | 5,647,027 | +0.00(+0.08%) |
Aug 20, 2002 | 4.486 | 4.582 | 4.471 | 4.491 | 7,293,021 | +0.03(+0.67%) |
Aug 16, 2002 | 4.431 | 4.518 | 4.406 | 4.461 | 8,049,732 | +0.02(+0.53%) |
Aug 15, 2002 | 4.592 | 4.601 | 4.428 | 4.438 | 12,658,019 | -0.09(-2.07%) |
Aug 14, 2002 | 4.371 | 4.531 | 4.362 | 4.531 | 9,070,099 | +0.16(+3.67%) |
Aug 13, 2002 | 4.461 | 4.518 | 4.362 | 4.371 | 8,718,557 | -0.12(-2.73%) |
Aug 12, 2002 | 4.398 | 4.509 | 4.385 | 4.494 | 9,142,593 | +0.19(+4.42%) |
Aug 07, 2002 | 4.330 | 4.343 | 4.176 | 4.303 | 12,995,659 | +0.06(+1.39%) |
Aug 06, 2002 | 4.192 | 4.294 | 4.179 | 4.244 | 12,634,683 | +0.11(+2.63%) |
Aug 05, 2002 | 4.255 | 4.277 | 4.131 | 4.136 | 13,653,064 | -0.15(-3.47%) |
Aug 02, 2002 | 4.335 | 4.336 | 4.226 | 4.284 | 10,943,008 | -0.06(-1.32%) |
Aug 01, 2002 | 4.398 | 4.406 | 4.253 | 4.342 | 14,339,764 | -0.07(-1.63%) |
Jul 31, 2002 | 4.310 | 4.451 | 4.234 | 4.414 | 17,275,244 | +0.12(+2.71%) |
Jul 30, 2002 | 4.355 | 4.492 | 4.225 | 4.297 | 21,745,994 | -0.09(-2.08%) |
Jul 29, 2002 | 4.383 | 4.441 | 4.287 | 4.388 | 14,227,548 | +0.07(+1.67%) |
Jul 26, 2002 | 4.355 | 4.386 | 4.245 | 4.316 | 14,756,352 | -0.08(-1.73%) |
Jul 25, 2002 | 4.406 | 4.582 | 4.244 | 4.392 | 18,099,484 | -0.08(-1.70%) |
Jul 24, 2002 | 4.149 | 4.469 | 1.198 | 4.469 | 19,629,786 | +0.25(+5.94%) |
Jul 23, 2002 | 4.166 | 4.280 | 4.102 | 4.218 | 19,549,846 | +0.07(+1.61%) |
Jul 22, 2002 | 4.441 | 4.471 | 4.103 | 4.151 | 25,827,464 | -0.29(-6.53%) |
Jul 19, 2002 | 4.557 | 4.593 | 4.431 | 4.441 | 21,822,460 | -0.22(-4.65%) |
Jul 17, 2002 | 4.581 | 4.657 | 4.544 | 4.657 | 15,187,836 | +0.02(+0.41%) |
Jul 12, 2002 | 4.677 | 4.708 | 4.587 | 4.638 | 17,115,362 | +0.12(+2.76%) |
Jul 11, 2002 | 4.431 | 4.523 | 4.322 | 4.514 | 21,028,510 | +0.07(+1.59%) |
Jul 10, 2002 | 4.604 | 4.633 | 4.425 | 4.443 | 14,680,880 | -0.18(-3.99%) |
Jul 09, 2002 | 4.718 | 4.744 | 4.622 | 4.628 | 12,143,615 | -0.07(-1.54%) |
Jul 08, 2002 | 4.626 | 4.738 | 4.663 | 4.701 | 9,920,157 | +0.07(+1.61%) |
Jul 05, 2002 | 4.622 | 4.627 | 4.560 | 4.626 | 5,537,790 | +0.08(+1.86%) |
Jul 04, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,612,349 | +0.00(+0.00%) |
Jul 03, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,599,935 | -0.00(-0.06%) |
Jul 02, 2002 | 4.632 | 4.670 | 4.474 | 4.544 | 19,080,128 | -0.11(-2.27%) |