Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.081 | 5.081 | 4.805 | 4.956 | 6,327,628 | +0.18(+3.86%) |
Sep 27, 2002 | 4.680 | 4.798 | 4.680 | 4.772 | 4,911,258 | +0.09(+1.97%) |
Sep 26, 2002 | 4.621 | 4.764 | 4.584 | 4.680 | 6,903,954 | +0.10(+2.17%) |
Sep 25, 2002 | 4.602 | 4.709 | 4.492 | 4.580 | 6,591,890 | +0.09(+1.97%) |
Sep 24, 2002 | 4.621 | 4.639 | 4.326 | 4.492 | 6,094,328 | -0.22(-4.69%) |
Sep 23, 2002 | 4.860 | 4.860 | 4.676 | 4.713 | 18,957,356 | -0.26(-5.19%) |
Sep 20, 2002 | 4.982 | 5.011 | 4.915 | 4.971 | 3,321,068 | -0.01(-0.22%) |
Sep 19, 2002 | 4.853 | 5.022 | 4.783 | 4.982 | 597,509 | +0.12(+2.42%) |
Sep 18, 2002 | 4.890 | 5.085 | 4.812 | 4.864 | 4,624,725 | -0.04(-0.75%) |
Sep 17, 2002 | 5.081 | 5.188 | 4.897 | 4.901 | 3,258,329 | -0.35(-6.60%) |
Sep 16, 2002 | 5.228 | 5.357 | 5.099 | 5.247 | 2,480,752 | -0.06(-1.04%) |
Sep 13, 2002 | 5.328 | 5.394 | 5.188 | 5.302 | 3,022,041 | -0.04(-0.69%) |
Sep 12, 2002 | 5.394 | 5.431 | 5.225 | 5.339 | 570,350 | -0.18(-3.20%) |
Sep 11, 2002 | 5.464 | 5.523 | 5.339 | 5.516 | 4,102,447 | +0.24(+4.46%) |
Sep 10, 2002 | 5.648 | 5.652 | 5.228 | 5.280 | 4,576,653 | -0.39(-6.82%) |
Sep 09, 2002 | 5.523 | 5.751 | 5.523 | 5.667 | 3,717,868 | +0.15(+2.67%) |
Sep 06, 2002 | 5.302 | 5.523 | 5.210 | 5.519 | 3,466,099 | +0.22(+4.10%) |
Sep 05, 2002 | 5.243 | 5.427 | 5.228 | 5.302 | 3,751,003 | +0.06(+1.12%) |
Sep 04, 2002 | 5.431 | 5.431 | 5.192 | 5.243 | 4,855,310 | -0.17(-3.13%) |
Sep 03, 2002 | 5.449 | 5.556 | 5.265 | 5.412 | 353,073 | -0.62(-10.31%) |
Aug 30, 2002 | 6.031 | 6.112 | 6.009 | 6.035 | 1,554,068 | -0.00(-0.06%) |
Aug 29, 2002 | 6.112 | 6.138 | 5.935 | 6.038 | 4,045,684 | -0.07(-1.20%) |
Aug 28, 2002 | 6.204 | 6.315 | 6.112 | 6.112 | 2,076,889 | -0.21(-3.32%) |
Aug 27, 2002 | 6.149 | 6.359 | 6.119 | 6.322 | 3,226,281 | +0.17(+2.81%) |
Aug 26, 2002 | 5.957 | 6.160 | 5.957 | 6.149 | 1,849,564 | +0.20(+3.41%) |
Aug 23, 2002 | 6.112 | 6.112 | 5.891 | 5.946 | 1,731,963 | -0.18(-2.89%) |
Aug 22, 2002 | 5.910 | 6.149 | 5.910 | 6.123 | 3,122,531 | +0.22(+3.68%) |
Aug 21, 2002 | 5.829 | 5.924 | 5.718 | 5.906 | 3,577,182 | +0.09(+1.52%) |
Aug 20, 2002 | 5.733 | 5.854 | 5.692 | 5.817 | 4,226,023 | -0.04(-0.63%) |
Aug 16, 2002 | 5.946 | 5.983 | 5.784 | 5.854 | 1,622,239 | -0.11(-1.85%) |
Aug 15, 2002 | 5.792 | 5.983 | 5.792 | 5.965 | 2,148,862 | +0.18(+3.12%) |
Aug 14, 2002 | 5.762 | 5.865 | 5.578 | 5.784 | 4,920,764 | +0.05(+0.83%) |
Aug 13, 2002 | 5.689 | 6.002 | 5.689 | 5.736 | 2,281,944 | -0.10(-1.77%) |
Aug 12, 2002 | 5.781 | 6.002 | 5.762 | 5.840 | 2,404,162 | +0.30(+5.38%) |
Aug 07, 2002 | 5.560 | 5.597 | 5.394 | 5.541 | 2,124,962 | +0.17(+3.08%) |
Aug 06, 2002 | 5.177 | 5.409 | 5.177 | 5.376 | 3,449,261 | +0.20(+3.91%) |
Aug 05, 2002 | 5.505 | 5.560 | 5.162 | 5.173 | 3,140,185 | -0.24(-4.42%) |
Aug 02, 2002 | 5.486 | 5.578 | 5.320 | 5.412 | 3,111,939 | -0.07(-1.34%) |
Aug 01, 2002 | 5.523 | 5.759 | 5.431 | 5.486 | 2,567,390 | -0.14(-2.42%) |
Jul 31, 2002 | 5.725 | 5.751 | 5.523 | 5.622 | 1,881,069 | -0.10(-1.80%) |
Jul 30, 2002 | 5.891 | 5.891 | 5.615 | 5.725 | 4,687,192 | +0.08(+1.44%) |
Jul 29, 2002 | 5.339 | 5.703 | 5.339 | 5.644 | 3,089,940 | +0.31(+5.72%) |
Jul 26, 2002 | 5.361 | 5.376 | 5.155 | 5.339 | 4,765,955 | -0.02(-0.41%) |
Jul 25, 2002 | 5.192 | 5.449 | 4.978 | 5.361 | 8,603,597 | +0.25(+4.90%) |
Jul 24, 2002 | 4.602 | 5.111 | 4.573 | 5.111 | 9,192,416 | +0.34(+7.18%) |
Jul 23, 2002 | 5.247 | 5.365 | 4.746 | 4.768 | 6,434,908 | -0.60(-11.24%) |
Jul 22, 2002 | 5.817 | 5.836 | 5.372 | 5.372 | 2,611,117 | -0.42(-7.25%) |
Jul 19, 2002 | 6.057 | 6.075 | 5.652 | 5.792 | 4,335,476 | -0.20(-3.26%) |
Jul 17, 2002 | 6.119 | 6.259 | 5.968 | 5.987 | 2,439,197 | -0.36(-5.63%) |
Jul 12, 2002 | 6.539 | 6.631 | 6.326 | 6.344 | 3,846,061 | -0.20(-2.98%) |
Jul 11, 2002 | 6.609 | 6.646 | 6.392 | 6.539 | 4,123,089 | -0.10(-1.55%) |
Jul 10, 2002 | 6.690 | 6.690 | 6.447 | 6.642 | 4,032,376 | -0.07(-0.99%) |
Jul 09, 2002 | 6.480 | 6.709 | 6.480 | 6.709 | 3,114,927 | +0.28(+4.29%) |
Jul 08, 2002 | 6.241 | 6.432 | 6.241 | 6.432 | 2,828,937 | +0.14(+2.16%) |
Jul 05, 2002 | 6.130 | 6.351 | 6.079 | 6.296 | 790,342 | +0.18(+2.89%) |
Jul 04, 2002 | 6.094 | 6.145 | 5.965 | 6.119 | 4,264,047 | +0.00(+0.00%) |
Jul 03, 2002 | 6.094 | 6.145 | 5.965 | 6.119 | 4,264,047 | -0.16(-2.52%) |
Jul 02, 2002 | 6.554 | 6.605 | 6.241 | 6.278 | 4,514,186 | -0.43(-6.42%) |