Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.849 | 4.914 | 4.764 | 4.783 | 35,162,484 | -0.17(-3.46%) |
Sep 27, 2002 | 4.935 | 5.098 | 4.925 | 4.954 | 33,096,488 | -0.03(-0.63%) |
Sep 26, 2002 | 5.013 | 5.100 | 4.850 | 4.985 | 49,132,648 | +0.08(+1.55%) |
Sep 25, 2002 | 4.890 | 4.985 | 4.814 | 4.909 | 49,799,064 | +0.14(+2.94%) |
Sep 24, 2002 | 4.677 | 4.866 | 4.672 | 4.769 | 42,372,040 | +0.02(+0.36%) |
Sep 23, 2002 | 4.755 | 4.831 | 4.717 | 4.752 | 38,927,924 | -0.11(-2.28%) |
Sep 20, 2002 | 4.708 | 4.868 | 4.632 | 4.862 | 93,850,424 | +0.41(+9.17%) |
Sep 19, 2002 | 4.381 | 4.589 | 4.346 | 4.454 | 51,751,248 | -0.05(-1.03%) |
Sep 18, 2002 | 4.620 | 4.693 | 4.473 | 4.501 | 42,937,396 | -0.17(-3.60%) |
Sep 17, 2002 | 4.831 | 4.857 | 4.641 | 4.669 | 40,046,228 | -0.06(-1.35%) |
Sep 16, 2002 | 4.880 | 4.928 | 4.694 | 4.733 | 37,831,856 | -0.22(-4.37%) |
Sep 13, 2002 | 4.857 | 4.996 | 4.831 | 4.949 | 32,158,076 | +0.07(+1.49%) |
Sep 12, 2002 | 5.027 | 5.065 | 4.850 | 4.876 | 42,841,548 | -0.18(-3.59%) |
Sep 11, 2002 | 5.179 | 5.380 | 5.036 | 5.058 | 41,311,200 | -0.06(-1.22%) |
Sep 10, 2002 | 5.100 | 5.202 | 5.013 | 5.120 | 47,369,008 | -0.05(-0.97%) |
Sep 09, 2002 | 4.935 | 5.211 | 4.911 | 5.171 | 49,456,332 | +0.24(+4.92%) |
Sep 06, 2002 | 4.719 | 5.091 | 4.719 | 4.928 | 52,865,216 | +0.29(+6.35%) |
Sep 05, 2002 | 4.618 | 4.740 | 4.546 | 4.634 | 31,668,368 | -0.06(-1.33%) |
Sep 04, 2002 | 4.643 | 4.786 | 4.546 | 4.696 | 38,116,848 | +0.04(+0.86%) |
Sep 03, 2002 | 4.743 | 4.779 | 4.563 | 4.656 | 29,635,912 | -0.14(-2.96%) |
Aug 30, 2002 | 4.852 | 4.940 | 4.772 | 4.798 | 20,547,676 | -0.12(-2.36%) |
Aug 29, 2002 | 4.675 | 4.987 | 4.641 | 4.914 | 31,994,648 | +0.19(+3.92%) |
Aug 28, 2002 | 4.901 | 4.994 | 4.710 | 4.729 | 26,383,522 | -0.22(-4.44%) |
Aug 27, 2002 | 5.221 | 5.237 | 4.854 | 4.949 | 28,432,146 | -0.23(-4.41%) |
Aug 26, 2002 | 5.176 | 5.235 | 4.996 | 5.178 | 23,663,000 | +0.07(+1.42%) |
Aug 23, 2002 | 5.157 | 5.228 | 5.024 | 5.105 | 25,251,652 | -0.13(-2.55%) |
Aug 22, 2002 | 5.114 | 5.313 | 5.060 | 5.238 | 32,898,116 | +0.18(+3.49%) |
Aug 21, 2002 | 5.015 | 5.124 | 4.840 | 5.062 | 41,321,884 | -0.01(-0.20%) |
Aug 20, 2002 | 5.114 | 5.136 | 5.011 | 5.072 | 28,020,112 | +0.03(+0.69%) |
Aug 16, 2002 | 4.887 | 5.073 | 4.814 | 5.037 | 27,772,486 | +0.11(+2.18%) |
Aug 15, 2002 | 4.817 | 4.963 | 4.710 | 4.930 | 43,426,236 | +0.12(+2.59%) |
Aug 14, 2002 | 4.537 | 4.854 | 4.436 | 4.805 | 44,891,604 | +0.25(+5.43%) |
Aug 13, 2002 | 4.462 | 4.736 | 4.442 | 4.558 | 48,718,144 | +0.09(+1.94%) |
Aug 12, 2002 | 4.379 | 4.506 | 4.346 | 4.471 | 26,729,724 | +0.14(+3.24%) |
Aug 07, 2002 | 4.488 | 4.502 | 4.045 | 4.331 | 44,467,728 | -0.03(-0.68%) |
Aug 06, 2002 | 4.182 | 4.518 | 4.173 | 4.360 | 43,667,020 | +0.25(+6.02%) |
Aug 05, 2002 | 4.374 | 4.421 | 4.019 | 4.113 | 43,270,028 | -0.31(-7.04%) |
Aug 02, 2002 | 4.409 | 4.464 | 4.310 | 4.424 | 33,912,472 | -0.01(-0.23%) |
Aug 01, 2002 | 4.459 | 4.565 | 4.298 | 4.435 | 57,594,812 | -0.32(-6.80%) |
Jul 31, 2002 | 4.741 | 4.762 | 4.632 | 4.759 | 28,015,204 | -0.02(-0.36%) |
Jul 30, 2002 | 4.828 | 4.837 | 4.610 | 4.776 | 52,700,056 | -0.10(-1.96%) |
Jul 29, 2002 | 4.701 | 4.894 | 4.623 | 4.871 | 47,657,464 | +0.37(+8.23%) |
Jul 26, 2002 | 4.779 | 4.790 | 4.423 | 4.501 | 67,000,008 | +0.06(+1.44%) |
Jul 25, 2002 | 4.636 | 4.738 | 4.364 | 4.436 | 85,973,544 | -0.60(-11.96%) |
Jul 24, 2002 | 4.817 | 5.053 | 4.662 | 5.039 | 61,618,144 | +0.19(+3.85%) |
Jul 23, 2002 | 5.081 | 5.152 | 4.842 | 4.852 | 47,569,516 | -0.25(-4.92%) |
Jul 22, 2002 | 5.157 | 5.328 | 4.994 | 5.103 | 54,591,604 | -0.09(-1.73%) |
Jul 19, 2002 | 5.178 | 5.332 | 5.119 | 5.193 | 37,957,748 | +0.00(+0.07%) |
Jul 17, 2002 | 5.385 | 5.436 | 5.122 | 5.190 | 59,195,020 | +0.32(+6.62%) |
Jul 12, 2002 | 4.864 | 4.982 | 4.724 | 4.868 | 42,678,684 | +0.03(+0.72%) |
Jul 11, 2002 | 4.530 | 4.862 | 4.518 | 4.833 | 43,912,188 | +0.26(+5.68%) |
Jul 10, 2002 | 4.821 | 4.831 | 4.572 | 4.573 | 34,172,628 | -0.19(-4.07%) |
Jul 09, 2002 | 4.703 | 4.897 | 4.719 | 4.767 | 33,750,488 | +0.06(+1.36%) |
Jul 08, 2002 | 4.942 | 5.004 | 4.651 | 4.703 | 39,775,668 | -0.24(-4.84%) |
Jul 05, 2002 | 4.710 | 4.956 | 4.710 | 4.942 | 21,265,856 | +0.37(+8.19%) |
Jul 04, 2002 | 4.246 | 4.613 | 4.246 | 4.568 | 37,863,620 | +0.00(+0.00%) |
Jul 03, 2002 | 4.246 | 4.613 | 4.246 | 4.568 | 37,747,832 | +0.27(+6.37%) |
Jul 02, 2002 | 4.416 | 4.454 | 4.198 | 4.294 | 54,373,892 | -0.28(-6.17%) |