Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.354 | 4.462 | 4.329 | 4.419 | 5,499,883 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.354 | 5,420,855 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,516 | +0.14(+3.22%) |
Sep 25, 2002 | 4.325 | 4.419 | 4.249 | 4.367 | 4,714,777 | +0.13(+3.08%) |
Sep 24, 2002 | 4.299 | 4.299 | 4.151 | 4.236 | 6,586,607 | -0.12(-2.83%) |
Sep 23, 2002 | 4.412 | 4.441 | 4.318 | 4.360 | 3,392,693 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.318 | 4.410 | 7,068,369 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.502 | 2,015,392 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,279,226 | +0.11(+2.48%) |
Sep 17, 2002 | 4.767 | 4.774 | 4.493 | 4.502 | 4,501,159 | -0.24(-4.98%) |
Sep 16, 2002 | 4.703 | 4.755 | 4.633 | 4.738 | 3,283,986 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.764 | 4.665 | 4.745 | 2,954,414 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.783 | 4.670 | 4.680 | 4,891,814 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.744 | 4.799 | 2,770,130 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.838 | 8,035,689 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.993 | 4.890 | 4.957 | 4,043,899 | -0.01(-0.12%) |
Sep 06, 2002 | 4.912 | 4.980 | 4.910 | 4.962 | 12,394,321 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.890 | 4.746 | 4.859 | 17,183,986 | -0.02(-0.39%) |
Sep 04, 2002 | 4.867 | 4.913 | 4.786 | 4.878 | 7,101,154 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.919 | 4.799 | 4.865 | 9,249,756 | -0.23(-4.60%) |
Aug 30, 2002 | 5.138 | 5.158 | 5.042 | 5.100 | 3,852,023 | -0.04(-0.71%) |
Aug 29, 2002 | 5.252 | 5.254 | 5.130 | 5.136 | 3,889,639 | -0.12(-2.29%) |
Aug 28, 2002 | 5.274 | 5.311 | 5.238 | 5.256 | 2,312,870 | -0.02(-0.33%) |
Aug 27, 2002 | 5.310 | 5.343 | 5.259 | 5.274 | 2,609,657 | -0.03(-0.52%) |
Aug 26, 2002 | 5.232 | 5.317 | 5.232 | 5.301 | 1,635,781 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,565 | -0.10(-1.96%) |
Aug 22, 2002 | 5.248 | 5.354 | 5.232 | 5.335 | 2,655,901 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.248 | 5.056 | 5.248 | 2,246,611 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.129 | 5.003 | 5.062 | 1,986,059 | +0.07(+1.33%) |
Aug 16, 2002 | 4.999 | 5.028 | 4.926 | 4.996 | 1,807,641 | -0.02(-0.38%) |
Aug 15, 2002 | 5.100 | 5.130 | 4.970 | 5.014 | 2,772,200 | -0.08(-1.56%) |
Aug 14, 2002 | 4.938 | 5.100 | 4.877 | 5.094 | 3,675,676 | +0.19(+3.93%) |
Aug 13, 2002 | 5.071 | 5.071 | 4.897 | 4.901 | 2,704,905 | -0.18(-3.62%) |
Aug 12, 2002 | 4.929 | 5.120 | 4.919 | 5.085 | 2,227,975 | +0.12(+2.42%) |
Aug 07, 2002 | 4.948 | 4.970 | 4.825 | 4.965 | 2,819,824 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.912 | 4.767 | 4.871 | 2,011,596 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,291 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.680 | 4.738 | 2,552,716 | -0.11(-2.30%) |
Aug 01, 2002 | 5.006 | 5.020 | 4.796 | 4.849 | 3,016,877 | -0.16(-3.13%) |
Jul 31, 2002 | 4.962 | 5.056 | 4.709 | 5.006 | 4,364,499 | +0.04(+0.91%) |
Jul 30, 2002 | 4.535 | 4.970 | 4.529 | 4.961 | 5,420,855 | +0.36(+7.88%) |
Jul 29, 2002 | 4.594 | 4.665 | 4.520 | 4.599 | 3,097,976 | -0.02(-0.53%) |
Jul 26, 2002 | 4.564 | 4.651 | 4.529 | 4.623 | 3,062,431 | +0.03(+0.76%) |
Jul 25, 2002 | 4.464 | 4.752 | 4.441 | 4.588 | 6,661,149 | +0.13(+2.82%) |
Jul 24, 2002 | 4.129 | 4.493 | 4.057 | 4.462 | 6,649,071 | +0.29(+6.94%) |
Jul 23, 2002 | 4.462 | 4.564 | 4.163 | 4.173 | 6,370,229 | -0.27(-6.10%) |
Jul 22, 2002 | 4.491 | 4.560 | 4.310 | 4.444 | 5,787,352 | -0.08(-1.82%) |
Jul 19, 2002 | 4.817 | 4.817 | 4.510 | 4.526 | 5,009,839 | -0.56(-11.05%) |
Jul 17, 2002 | 5.230 | 5.333 | 5.071 | 5.088 | 6,203,200 | -0.15(-2.80%) |
Jul 12, 2002 | 5.346 | 5.348 | 5.217 | 5.235 | 3,107,294 | -0.16(-2.88%) |
Jul 11, 2002 | 5.201 | 5.409 | 5.143 | 5.390 | 7,414,851 | +0.15(+2.93%) |
Jul 10, 2002 | 5.651 | 5.652 | 5.216 | 5.236 | 5,548,887 | -0.43(-7.66%) |
Jul 09, 2002 | 5.948 | 5.948 | 5.671 | 5.671 | 6,022,712 | -0.28(-4.65%) |
Jul 08, 2002 | 6.049 | 6.092 | 5.892 | 5.948 | 2,014,357 | -0.10(-1.68%) |
Jul 05, 2002 | 6.005 | 6.055 | 5.919 | 6.049 | 536,978 | +0.04(+0.65%) |
Jul 04, 2002 | 6.039 | 6.100 | 5.969 | 6.010 | 1,293,440 | +0.00(+0.00%) |
Jul 03, 2002 | 6.039 | 6.100 | 5.969 | 6.010 | 1,293,440 | -0.03(-0.50%) |
Jul 02, 2002 | 6.174 | 6.181 | 6.014 | 6.040 | 1,252,718 | -0.13(-2.16%) |