Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.319 | 2.621 | 2.317 | 2.621 | 49,911,300 | +0.34(+14.94%) |
Sep 27, 2002 | 2.490 | 2.608 | 2.070 | 2.280 | 21,975,854 | -1.38(-37.72%) |
Sep 24, 2002 | 3.708 | 3.748 | 3.653 | 3.661 | 1,110,030 | -0.13(-3.32%) |
Sep 23, 2002 | 3.873 | 3.900 | 3.771 | 3.787 | 1,907,924 | -0.09(-2.23%) |
Sep 20, 2002 | 4.010 | 4.010 | 3.826 | 3.873 | 2,604,698 | -0.08(-1.92%) |
Sep 19, 2002 | 4.088 | 4.125 | 3.949 | 3.949 | 1,570,984 | -0.16(-3.95%) |
Sep 18, 2002 | 4.324 | 4.324 | 3.905 | 4.112 | 4,823,232 | -0.28(-6.33%) |
Sep 17, 2002 | 4.542 | 4.552 | 4.376 | 4.390 | 1,416,443 | -0.11(-2.45%) |
Sep 16, 2002 | 4.560 | 4.560 | 4.442 | 4.500 | 1,258,848 | -0.05(-1.04%) |
Sep 13, 2002 | 4.646 | 4.646 | 4.429 | 4.547 | 1,068,056 | -0.11(-2.31%) |
Sep 12, 2002 | 4.770 | 4.770 | 4.594 | 4.654 | 586,877 | -0.13(-2.79%) |
Sep 11, 2002 | 4.856 | 4.945 | 4.756 | 4.788 | 1,100,872 | -0.04(-0.81%) |
Sep 10, 2002 | 4.709 | 4.882 | 4.699 | 4.827 | 1,167,268 | +0.12(+2.50%) |
Sep 09, 2002 | 4.704 | 4.756 | 4.560 | 4.709 | 539,942 | -0.01(-0.11%) |
Sep 06, 2002 | 4.589 | 4.730 | 4.573 | 4.715 | 617,022 | +0.15(+3.39%) |
Sep 05, 2002 | 4.652 | 4.699 | 4.426 | 4.560 | 2,101,387 | -0.09(-1.97%) |
Sep 04, 2002 | 4.547 | 4.652 | 4.494 | 4.652 | 1,646,920 | +0.12(+2.54%) |
Sep 03, 2002 | 4.756 | 4.756 | 4.521 | 4.536 | 1,753,382 | -0.27(-5.56%) |
Aug 30, 2002 | 4.856 | 4.932 | 4.788 | 4.804 | 581,535 | -0.05(-1.08%) |
Aug 29, 2002 | 4.838 | 4.888 | 4.751 | 4.856 | 1,026,844 | +0.02(+0.38%) |
Aug 28, 2002 | 4.796 | 4.932 | 4.775 | 4.838 | 981,054 | +0.00(+0.05%) |
Aug 27, 2002 | 4.848 | 5.013 | 4.751 | 4.835 | 2,204,797 | +0.02(+0.33%) |
Aug 26, 2002 | 4.809 | 4.851 | 4.644 | 4.819 | 1,094,003 | +0.05(+1.10%) |
Aug 23, 2002 | 4.966 | 4.969 | 4.764 | 4.767 | 1,354,244 | -0.20(-3.96%) |
Aug 22, 2002 | 4.872 | 5.000 | 4.827 | 4.964 | 898,632 | +0.13(+2.71%) |
Aug 21, 2002 | 4.730 | 4.880 | 4.631 | 4.832 | 821,552 | +0.12(+2.44%) |
Aug 20, 2002 | 4.809 | 4.809 | 4.688 | 4.717 | 692,958 | +0.12(+2.51%) |
Aug 16, 2002 | 4.639 | 4.712 | 4.497 | 4.602 | 1,598,077 | -0.04(-0.79%) |
Aug 15, 2002 | 4.547 | 4.646 | 4.476 | 4.639 | 994,410 | +0.09(+2.02%) |
Aug 14, 2002 | 4.497 | 4.563 | 4.316 | 4.547 | 1,006,620 | +0.05(+1.17%) |
Aug 13, 2002 | 4.510 | 4.599 | 4.460 | 4.494 | 1,576,708 | -0.02(-0.35%) |
Aug 12, 2002 | 4.547 | 4.612 | 4.426 | 4.510 | 2,060,939 | +0.09(+2.02%) |
Aug 07, 2002 | 4.439 | 4.510 | 4.198 | 4.421 | 1,932,727 | +0.01(+0.12%) |
Aug 06, 2002 | 4.193 | 4.416 | 4.193 | 4.416 | 2,632,554 | +0.25(+6.11%) |
Aug 05, 2002 | 4.251 | 4.353 | 4.156 | 4.162 | 2,668,423 | -0.09(-2.10%) |
Aug 02, 2002 | 4.416 | 4.416 | 4.211 | 4.251 | 1,396,219 | -0.16(-3.57%) |
Aug 01, 2002 | 4.521 | 4.521 | 4.285 | 4.408 | 1,729,724 | -0.11(-2.49%) |
Jul 31, 2002 | 4.639 | 4.639 | 4.411 | 4.521 | 1,714,460 | -0.12(-2.54%) |
Jul 30, 2002 | 4.652 | 4.652 | 4.403 | 4.639 | 2,576,079 | -0.01(-0.28%) |
Jul 29, 2002 | 4.379 | 4.715 | 4.379 | 4.652 | 4,287,487 | +0.30(+6.86%) |
Jul 26, 2002 | 4.494 | 4.534 | 4.112 | 4.353 | 4,316,106 | -0.14(-3.15%) |
Jul 25, 2002 | 4.508 | 4.589 | 4.345 | 4.494 | 5,674,930 | -0.01(-0.29%) |
Jul 24, 2002 | 3.813 | 4.560 | 3.800 | 4.508 | 11,158,305 | +0.69(+18.21%) |
Jul 23, 2002 | 4.193 | 4.350 | 3.014 | 3.813 | 28,585,286 | -2.70(-41.43%) |
Jul 17, 2002 | 6.565 | 6.664 | 6.316 | 6.510 | 3,421,289 | -0.70(-9.77%) |
Jul 12, 2002 | 7.243 | 7.385 | 7.194 | 7.215 | 788,735 | -0.03(-0.40%) |
Jul 11, 2002 | 7.220 | 7.301 | 7.102 | 7.243 | 2,060,558 | -0.00(-0.04%) |
Jul 10, 2002 | 7.202 | 7.372 | 7.186 | 7.246 | 2,029,268 | +0.04(+0.55%) |
Jul 09, 2002 | 7.299 | 7.401 | 7.220 | 7.207 | 1,685,078 | -0.09(-1.29%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.301 | 7.301 | 815,446 | -0.08(-1.03%) |
Jul 05, 2002 | 7.207 | 7.424 | 7.207 | 7.377 | 473,546 | +0.27(+3.76%) |
Jul 04, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 3,281,629 | +0.00(+0.00%) |
Jul 03, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 1,793,067 | -0.12(-1.60%) |
Jul 02, 2002 | 7.375 | 7.458 | 7.196 | 7.225 | 2,047,584 | -0.15(-2.06%) |