Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.138 | 5.138 | 4.859 | 5.011 | 6,257,880 | +0.19(+3.86%) |
Sep 27, 2002 | 4.732 | 4.851 | 4.732 | 4.825 | 4,857,123 | +0.09(+1.97%) |
Sep 26, 2002 | 4.672 | 4.818 | 4.635 | 4.732 | 6,827,853 | +0.10(+2.17%) |
Sep 25, 2002 | 4.654 | 4.762 | 4.542 | 4.631 | 6,519,230 | +0.09(+1.97%) |
Sep 24, 2002 | 4.672 | 4.691 | 4.375 | 4.542 | 6,027,152 | -0.22(-4.69%) |
Sep 23, 2002 | 4.914 | 4.914 | 4.728 | 4.765 | 18,748,394 | -0.26(-5.19%) |
Sep 20, 2002 | 5.037 | 5.067 | 4.970 | 5.026 | 3,284,460 | -0.01(-0.22%) |
Sep 19, 2002 | 4.907 | 5.078 | 4.836 | 5.037 | 590,923 | +0.12(+2.42%) |
Sep 18, 2002 | 4.944 | 5.141 | 4.866 | 4.918 | 4,573,748 | -0.04(-0.75%) |
Sep 17, 2002 | 5.138 | 5.246 | 4.952 | 4.955 | 3,222,413 | -0.35(-6.60%) |
Sep 16, 2002 | 5.287 | 5.417 | 5.156 | 5.305 | 2,453,407 | -0.06(-1.04%) |
Sep 13, 2002 | 5.387 | 5.454 | 5.246 | 5.361 | 2,988,730 | -0.04(-0.69%) |
Sep 12, 2002 | 5.454 | 5.491 | 5.283 | 5.398 | 564,063 | -0.18(-3.20%) |
Sep 11, 2002 | 5.525 | 5.584 | 5.398 | 5.577 | 4,057,227 | +0.24(+4.46%) |
Sep 10, 2002 | 5.711 | 5.715 | 5.287 | 5.339 | 4,526,206 | -0.39(-6.82%) |
Sep 09, 2002 | 5.584 | 5.815 | 5.584 | 5.730 | 3,676,887 | +0.15(+2.67%) |
Sep 06, 2002 | 5.361 | 5.584 | 5.268 | 5.581 | 3,427,894 | +0.22(+4.10%) |
Sep 05, 2002 | 5.302 | 5.488 | 5.287 | 5.361 | 3,709,657 | +0.06(+1.12%) |
Sep 04, 2002 | 5.491 | 5.491 | 5.249 | 5.302 | 4,801,791 | -0.17(-3.13%) |
Sep 03, 2002 | 5.510 | 5.618 | 5.324 | 5.473 | 349,182 | -0.63(-10.31%) |
Aug 30, 2002 | 6.098 | 6.180 | 6.076 | 6.102 | 1,536,938 | -0.00(-0.06%) |
Aug 29, 2002 | 6.180 | 6.206 | 6.001 | 6.106 | 4,001,089 | -0.07(-1.20%) |
Aug 28, 2002 | 6.273 | 6.385 | 6.180 | 6.180 | 2,053,996 | -0.21(-3.32%) |
Aug 27, 2002 | 6.217 | 6.430 | 6.188 | 6.392 | 3,190,718 | +0.17(+2.81%) |
Aug 26, 2002 | 6.024 | 6.229 | 6.024 | 6.217 | 1,829,177 | +0.20(+3.41%) |
Aug 23, 2002 | 6.180 | 6.180 | 5.957 | 6.013 | 1,712,872 | -0.18(-2.89%) |
Aug 22, 2002 | 5.975 | 6.217 | 5.975 | 6.191 | 3,088,112 | +0.22(+3.68%) |
Aug 21, 2002 | 5.893 | 5.990 | 5.782 | 5.972 | 3,537,752 | +0.09(+1.52%) |
Aug 20, 2002 | 5.797 | 5.920 | 5.756 | 5.882 | 4,179,441 | -0.04(-0.63%) |
Aug 16, 2002 | 6.013 | 6.050 | 5.849 | 5.920 | 1,604,357 | -0.11(-1.85%) |
Aug 15, 2002 | 5.856 | 6.050 | 5.856 | 6.031 | 2,125,176 | +0.18(+3.12%) |
Aug 14, 2002 | 5.826 | 5.931 | 5.640 | 5.849 | 4,866,524 | +0.05(+0.83%) |
Aug 13, 2002 | 5.752 | 6.068 | 5.752 | 5.800 | 2,256,790 | -0.10(-1.77%) |
Aug 12, 2002 | 5.845 | 6.068 | 5.826 | 5.905 | 2,377,661 | +0.30(+5.38%) |
Aug 07, 2002 | 5.622 | 5.659 | 5.454 | 5.603 | 2,101,539 | +0.17(+3.08%) |
Aug 06, 2002 | 5.235 | 5.469 | 5.235 | 5.436 | 3,411,240 | +0.20(+3.91%) |
Aug 05, 2002 | 5.566 | 5.622 | 5.220 | 5.231 | 3,105,572 | -0.24(-4.42%) |
Aug 02, 2002 | 5.547 | 5.640 | 5.380 | 5.473 | 3,077,637 | -0.07(-1.34%) |
Aug 01, 2002 | 5.584 | 5.823 | 5.491 | 5.547 | 2,539,091 | -0.14(-2.42%) |
Jul 31, 2002 | 5.789 | 5.815 | 5.584 | 5.685 | 1,860,334 | -0.10(-1.80%) |
Jul 30, 2002 | 5.957 | 5.957 | 5.678 | 5.789 | 4,635,527 | +0.08(+1.43%) |
Jul 29, 2002 | 5.398 | 5.767 | 5.398 | 5.707 | 3,055,880 | +0.31(+5.72%) |
Jul 26, 2002 | 5.421 | 5.436 | 5.212 | 5.398 | 4,713,421 | -0.02(-0.41%) |
Jul 25, 2002 | 5.249 | 5.510 | 5.033 | 5.421 | 8,508,762 | +0.25(+4.90%) |
Jul 24, 2002 | 4.654 | 5.168 | 4.624 | 5.168 | 9,091,091 | +0.35(+7.18%) |
Jul 23, 2002 | 5.305 | 5.424 | 4.799 | 4.821 | 6,363,978 | -0.61(-11.24%) |
Jul 22, 2002 | 5.882 | 5.901 | 5.432 | 5.432 | 2,582,336 | -0.42(-7.25%) |
Jul 19, 2002 | 6.124 | 6.143 | 5.715 | 5.856 | 4,287,687 | -0.20(-3.26%) |
Jul 17, 2002 | 6.188 | 6.329 | 6.035 | 6.054 | 2,412,311 | -0.36(-5.63%) |
Jul 12, 2002 | 6.612 | 6.705 | 6.396 | 6.415 | 3,803,667 | -0.20(-2.98%) |
Jul 11, 2002 | 6.683 | 6.720 | 6.463 | 6.612 | 4,077,641 | -0.10(-1.55%) |
Jul 10, 2002 | 6.765 | 6.765 | 6.519 | 6.716 | 3,987,928 | -0.07(-0.99%) |
Jul 09, 2002 | 6.552 | 6.783 | 6.552 | 6.783 | 3,080,592 | +0.28(+4.29%) |
Jul 08, 2002 | 6.310 | 6.504 | 6.310 | 6.504 | 2,797,754 | +0.14(+2.16%) |
Jul 05, 2002 | 6.199 | 6.422 | 6.147 | 6.366 | 781,630 | +0.18(+2.89%) |
Jul 04, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | -0.16(-2.52%) |
Jul 02, 2002 | 6.627 | 6.679 | 6.310 | 6.348 | 4,464,427 | -0.44(-6.42%) |