Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.825 | 4.900 | 4.725 | 4.775 | 5,098,600 | -0.16(-3.24%) |
Sep 27, 2002 | 4.912 | 5.070 | 4.843 | 4.935 | 4,650,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.960 | 5.098 | 4.775 | 4.945 | 4,935,400 | -0.01(-0.25%) |
Sep 25, 2002 | 4.725 | 5.040 | 4.725 | 4.957 | 5,713,176 | +0.23(+4.98%) |
Sep 24, 2002 | 4.700 | 4.918 | 4.638 | 4.723 | 5,174,000 | -0.00(-0.05%) |
Sep 23, 2002 | 4.827 | 4.885 | 4.668 | 4.725 | 5,803,200 | -0.16(-3.32%) |
Sep 20, 2002 | 4.923 | 5.000 | 4.812 | 4.888 | 8,202,400 | -0.04(-0.77%) |
Sep 19, 2002 | 4.907 | 4.982 | 4.850 | 4.926 | 5,160,400 | -0.06(-1.14%) |
Sep 18, 2002 | 4.973 | 5.100 | 4.880 | 4.982 | 6,155,200 | -0.01(-0.15%) |
Sep 17, 2002 | 5.138 | 5.170 | 4.955 | 4.990 | 6,211,600 | -0.06(-1.19%) |
Sep 16, 2002 | 5.200 | 5.253 | 5.005 | 5.050 | 7,787,000 | -0.14(-2.74%) |
Sep 13, 2002 | 5.136 | 5.207 | 5.000 | 5.192 | 21,286,600 | +0.58(+12.57%) |
Sep 12, 2002 | 4.673 | 4.785 | 4.588 | 4.612 | 9,930,208 | -0.18(-3.81%) |
Sep 11, 2002 | 4.925 | 5.062 | 4.753 | 4.795 | 5,175,800 | -0.03(-0.57%) |
Sep 10, 2002 | 4.880 | 4.883 | 4.543 | 4.822 | 7,220,000 | -0.04(-0.82%) |
Sep 09, 2002 | 4.735 | 4.933 | 4.647 | 4.862 | 4,743,400 | +0.05(+0.99%) |
Sep 06, 2002 | 4.690 | 4.860 | 4.688 | 4.815 | 4,322,800 | +0.23(+5.07%) |
Sep 05, 2002 | 4.702 | 4.728 | 4.553 | 4.582 | 4,565,000 | -0.19(-3.93%) |
Sep 04, 2002 | 4.643 | 4.820 | 4.628 | 4.770 | 5,129,200 | +0.16(+3.58%) |
Sep 03, 2002 | 4.907 | 4.978 | 4.540 | 4.605 | 9,749,800 | -0.41(-8.27%) |
Aug 30, 2002 | 5.058 | 5.152 | 4.997 | 5.020 | 3,793,000 | -0.06(-1.18%) |
Aug 29, 2002 | 4.923 | 5.165 | 4.878 | 5.080 | 5,215,400 | +0.08(+1.70%) |
Aug 28, 2002 | 5.138 | 5.150 | 4.950 | 4.995 | 5,690,084 | -0.21(-4.08%) |
Aug 27, 2002 | 5.245 | 5.312 | 5.162 | 5.207 | 5,334,400 | -0.01(-0.24%) |
Aug 26, 2002 | 5.112 | 5.255 | 5.110 | 5.220 | 4,042,834 | +0.10(+1.95%) |
Aug 23, 2002 | 5.130 | 5.195 | 5.075 | 5.120 | 3,784,650 | -0.07(-1.40%) |
Aug 22, 2002 | 5.037 | 5.220 | 5.027 | 5.192 | 4,062,400 | +0.11(+2.11%) |
Aug 21, 2002 | 5.050 | 5.183 | 4.902 | 5.085 | 8,513,200 | +0.04(+0.89%) |
Aug 20, 2002 | 5.175 | 5.280 | 4.987 | 5.040 | 5,351,200 | +0.00(+0.10%) |
Aug 16, 2002 | 4.925 | 5.112 | 4.855 | 5.035 | 4,672,200 | +0.05(+1.00%) |
Aug 15, 2002 | 4.838 | 5.048 | 4.755 | 4.985 | 6,532,000 | +0.17(+3.48%) |
Aug 14, 2002 | 4.425 | 4.860 | 4.423 | 4.817 | 6,455,200 | +0.35(+7.83%) |
Aug 13, 2002 | 4.508 | 4.750 | 4.428 | 4.468 | 8,525,316 | -0.06(-1.32%) |
Aug 12, 2002 | 4.390 | 4.577 | 4.375 | 4.527 | 5,375,400 | +0.12(+2.78%) |
Aug 07, 2002 | 4.400 | 4.457 | 4.143 | 4.405 | 8,756,200 | +0.06(+1.32%) |
Aug 06, 2002 | 4.265 | 4.375 | 4.225 | 4.348 | 9,663,400 | +0.17(+4.13%) |
Aug 05, 2002 | 4.430 | 4.475 | 4.125 | 4.175 | 8,909,000 | -0.19(-4.30%) |
Aug 02, 2002 | 4.303 | 4.412 | 4.207 | 4.362 | 16,110,400 | +0.16(+3.68%) |
Aug 01, 2002 | 4.585 | 4.590 | 4.188 | 4.207 | 47,674,800 | -2.20(-34.31%) |
Jul 29, 2002 | 6.200 | 6.457 | 6.122 | 6.405 | 5,871,866 | +0.28(+4.57%) |
Jul 26, 2002 | 5.875 | 6.190 | 5.775 | 6.125 | 5,935,388 | +0.27(+4.57%) |
Jul 25, 2002 | 6.275 | 6.375 | 5.758 | 5.857 | 9,503,200 | -0.56(-8.69%) |
Jul 24, 2002 | 5.875 | 6.442 | 5.850 | 6.415 | 10,483,152 | +0.44(+7.36%) |
Jul 23, 2002 | 6.103 | 6.308 | 5.895 | 5.975 | 7,264,800 | -0.16(-2.65%) |
Jul 22, 2002 | 6.128 | 6.292 | 5.872 | 6.138 | 8,801,200 | +0.04(+0.66%) |
Jul 19, 2002 | 6.400 | 6.463 | 6.072 | 6.098 | 8,236,400 | -0.62(-9.26%) |
Jul 17, 2002 | 6.838 | 6.950 | 6.625 | 6.720 | 7,815,200 | +0.33(+5.16%) |
Jul 12, 2002 | 6.525 | 6.685 | 6.282 | 6.390 | 10,530,600 | -0.05(-0.78%) |
Jul 11, 2002 | 6.178 | 6.505 | 5.940 | 6.440 | 15,262,600 | -0.20(-3.05%) |
Jul 10, 2002 | 6.853 | 7.065 | 6.610 | 6.643 | 7,874,800 | -0.16(-2.39%) |
Jul 09, 2002 | 6.912 | 6.990 | 6.750 | 6.805 | 5,533,600 | -0.11(-1.56%) |
Jul 08, 2002 | 7.157 | 7.245 | 6.862 | 6.912 | 5,032,600 | -0.25(-3.42%) |
Jul 05, 2002 | 6.862 | 7.200 | 6.860 | 7.157 | 4,404,200 | +0.40(+5.88%) |
Jul 04, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,855,600 | +0.00(+0.00%) |
Jul 03, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,845,000 | +0.16(+2.39%) |
Jul 02, 2002 | 6.702 | 6.787 | 6.365 | 6.603 | 9,162,200 | -0.15(-2.19%) |