Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.716 | 4.780 | 4.634 | 4.652 | 36,148,940 | -0.17(-3.46%) |
Sep 27, 2002 | 4.801 | 4.959 | 4.790 | 4.819 | 34,024,984 | -0.03(-0.63%) |
Sep 26, 2002 | 4.876 | 4.961 | 4.718 | 4.849 | 50,511,024 | +0.07(+1.55%) |
Sep 25, 2002 | 4.757 | 4.849 | 4.683 | 4.775 | 51,196,140 | +0.14(+2.94%) |
Sep 24, 2002 | 4.550 | 4.733 | 4.545 | 4.639 | 43,560,752 | +0.02(+0.36%) |
Sep 23, 2002 | 4.625 | 4.699 | 4.588 | 4.622 | 40,020,016 | -0.11(-2.28%) |
Sep 20, 2002 | 4.580 | 4.735 | 4.506 | 4.730 | 96,483,328 | +0.40(+9.17%) |
Sep 19, 2002 | 4.262 | 4.464 | 4.228 | 4.333 | 53,203,092 | -0.05(-1.03%) |
Sep 18, 2002 | 4.494 | 4.565 | 4.351 | 4.378 | 44,141,972 | -0.16(-3.60%) |
Sep 17, 2002 | 4.699 | 4.725 | 4.514 | 4.541 | 41,169,692 | -0.06(-1.35%) |
Sep 16, 2002 | 4.747 | 4.793 | 4.566 | 4.603 | 38,893,200 | -0.21(-4.37%) |
Sep 13, 2002 | 4.725 | 4.859 | 4.699 | 4.814 | 33,060,246 | +0.07(+1.49%) |
Sep 12, 2002 | 4.890 | 4.927 | 4.718 | 4.743 | 44,043,436 | -0.18(-3.59%) |
Sep 11, 2002 | 5.038 | 5.233 | 4.898 | 4.920 | 42,470,156 | -0.06(-1.22%) |
Sep 10, 2002 | 4.961 | 5.060 | 4.876 | 4.981 | 48,697,912 | -0.05(-0.97%) |
Sep 09, 2002 | 4.801 | 5.068 | 4.777 | 5.030 | 50,843,792 | +0.24(+4.92%) |
Sep 06, 2002 | 4.590 | 4.952 | 4.590 | 4.794 | 54,348,308 | +0.29(+6.35%) |
Sep 05, 2002 | 4.492 | 4.610 | 4.422 | 4.507 | 32,556,800 | -0.06(-1.33%) |
Sep 04, 2002 | 4.516 | 4.656 | 4.422 | 4.568 | 39,186,184 | +0.04(+0.86%) |
Sep 03, 2002 | 4.614 | 4.649 | 4.438 | 4.529 | 30,467,326 | -0.14(-2.96%) |
Aug 30, 2002 | 4.720 | 4.806 | 4.642 | 4.667 | 21,124,126 | -0.11(-2.36%) |
Aug 29, 2002 | 4.548 | 4.851 | 4.514 | 4.780 | 32,892,232 | +0.18(+3.92%) |
Aug 28, 2002 | 4.767 | 4.858 | 4.582 | 4.600 | 27,123,692 | -0.21(-4.44%) |
Aug 27, 2002 | 5.078 | 5.094 | 4.721 | 4.814 | 29,229,790 | -0.22(-4.41%) |
Aug 26, 2002 | 5.035 | 5.092 | 4.859 | 5.036 | 24,326,846 | +0.07(+1.42%) |
Aug 23, 2002 | 5.016 | 5.085 | 4.886 | 4.966 | 25,960,068 | -0.13(-2.55%) |
Aug 22, 2002 | 4.974 | 5.168 | 4.922 | 5.095 | 33,821,048 | +0.17(+3.49%) |
Aug 21, 2002 | 4.878 | 4.984 | 4.708 | 4.923 | 42,481,136 | -0.01(-0.20%) |
Aug 20, 2002 | 4.974 | 4.996 | 4.875 | 4.934 | 28,806,194 | +0.03(+0.69%) |
Aug 16, 2002 | 4.753 | 4.935 | 4.683 | 4.900 | 28,551,622 | +0.10(+2.18%) |
Aug 15, 2002 | 4.686 | 4.827 | 4.582 | 4.795 | 44,644,528 | +0.12(+2.59%) |
Aug 14, 2002 | 4.413 | 4.721 | 4.315 | 4.674 | 46,151,004 | +0.24(+5.43%) |
Aug 13, 2002 | 4.341 | 4.607 | 4.320 | 4.433 | 50,084,896 | +0.08(+1.94%) |
Aug 12, 2002 | 4.260 | 4.383 | 4.228 | 4.349 | 27,479,606 | +0.14(+3.24%) |
Aug 07, 2002 | 4.366 | 4.379 | 3.935 | 4.213 | 45,715,236 | -0.03(-0.68%) |
Aug 06, 2002 | 4.068 | 4.395 | 4.059 | 4.241 | 44,892,068 | +0.24(+6.02%) |
Aug 05, 2002 | 4.255 | 4.300 | 3.909 | 4.000 | 44,483,936 | -0.30(-7.04%) |
Aug 02, 2002 | 4.288 | 4.342 | 4.192 | 4.304 | 34,863,860 | -0.01(-0.23%) |
Aug 01, 2002 | 4.337 | 4.440 | 4.181 | 4.314 | 59,210,592 | -0.31(-6.81%) |
Jul 31, 2002 | 4.612 | 4.632 | 4.506 | 4.629 | 28,801,148 | -0.02(-0.36%) |
Jul 30, 2002 | 4.696 | 4.705 | 4.484 | 4.646 | 54,178,516 | -0.09(-1.96%) |
Jul 29, 2002 | 4.573 | 4.760 | 4.497 | 4.738 | 48,994,456 | +0.36(+8.23%) |
Jul 26, 2002 | 4.649 | 4.659 | 4.302 | 4.378 | 68,879,640 | +0.06(+1.44%) |
Jul 25, 2002 | 4.509 | 4.609 | 4.245 | 4.315 | 88,385,464 | -0.59(-11.96%) |
Jul 24, 2002 | 4.686 | 4.915 | 4.534 | 4.902 | 63,346,796 | +0.18(+3.85%) |
Jul 23, 2002 | 4.942 | 5.011 | 4.710 | 4.720 | 48,904,044 | -0.24(-4.92%) |
Jul 22, 2002 | 5.016 | 5.183 | 4.858 | 4.964 | 56,123,132 | -0.09(-1.73%) |
Jul 19, 2002 | 5.036 | 5.186 | 4.979 | 5.051 | 39,022,624 | +0.00(+0.07%) |
Jul 17, 2002 | 5.238 | 5.287 | 4.982 | 5.048 | 60,855,692 | +0.31(+6.62%) |
Jul 12, 2002 | 4.731 | 4.846 | 4.595 | 4.735 | 43,876,000 | +0.03(+0.72%) |
Jul 11, 2002 | 4.406 | 4.730 | 4.395 | 4.701 | 45,144,112 | +0.25(+5.68%) |
Jul 10, 2002 | 4.689 | 4.699 | 4.447 | 4.448 | 35,131,316 | -0.19(-4.07%) |
Jul 09, 2002 | 4.575 | 4.763 | 4.590 | 4.637 | 34,697,332 | +0.06(+1.36%) |
Jul 08, 2002 | 4.807 | 4.868 | 4.524 | 4.575 | 40,891,544 | -0.23(-4.84%) |
Jul 05, 2002 | 4.582 | 4.821 | 4.582 | 4.807 | 21,862,454 | +0.36(+8.19%) |
Jul 04, 2002 | 4.130 | 4.487 | 4.130 | 4.443 | 38,925,856 | +0.00(+0.00%) |
Jul 03, 2002 | 4.130 | 4.487 | 4.130 | 4.443 | 38,806,820 | +0.27(+6.37%) |
Jul 02, 2002 | 4.295 | 4.332 | 4.083 | 4.177 | 55,899,312 | -0.27(-6.17%) |