Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.851 | 4.917 | 4.766 | 4.785 | 35,145,148 | -0.17(-3.46%) |
Sep 27, 2002 | 4.938 | 5.100 | 4.927 | 4.957 | 33,080,170 | -0.03(-0.63%) |
Sep 26, 2002 | 5.016 | 5.102 | 4.853 | 4.988 | 49,108,424 | +0.08(+1.55%) |
Sep 25, 2002 | 4.893 | 4.988 | 4.816 | 4.912 | 49,774,512 | +0.14(+2.94%) |
Sep 24, 2002 | 4.679 | 4.868 | 4.674 | 4.771 | 42,351,148 | +0.02(+0.36%) |
Sep 23, 2002 | 4.757 | 4.834 | 4.719 | 4.754 | 38,908,732 | -0.11(-2.28%) |
Sep 20, 2002 | 4.711 | 4.870 | 4.634 | 4.865 | 93,804,160 | +0.41(+9.17%) |
Sep 19, 2002 | 4.383 | 4.591 | 4.349 | 4.456 | 51,725,736 | -0.05(-1.03%) |
Sep 18, 2002 | 4.622 | 4.695 | 4.475 | 4.503 | 42,916,228 | -0.17(-3.60%) |
Sep 17, 2002 | 4.834 | 4.860 | 4.643 | 4.671 | 40,026,484 | -0.06(-1.35%) |
Sep 16, 2002 | 4.882 | 4.930 | 4.697 | 4.735 | 37,813,208 | -0.22(-4.37%) |
Sep 13, 2002 | 4.860 | 4.998 | 4.834 | 4.951 | 32,142,222 | +0.07(+1.49%) |
Sep 12, 2002 | 5.029 | 5.068 | 4.853 | 4.879 | 42,820,428 | -0.18(-3.59%) |
Sep 11, 2002 | 5.182 | 5.383 | 5.038 | 5.061 | 41,290,832 | -0.06(-1.22%) |
Sep 10, 2002 | 5.102 | 5.204 | 5.016 | 5.123 | 47,345,656 | -0.05(-0.97%) |
Sep 09, 2002 | 4.938 | 5.213 | 4.913 | 5.173 | 49,431,948 | +0.24(+4.92%) |
Sep 06, 2002 | 4.721 | 5.094 | 4.721 | 4.931 | 52,839,152 | +0.29(+6.35%) |
Sep 05, 2002 | 4.621 | 4.742 | 4.548 | 4.636 | 31,652,756 | -0.06(-1.33%) |
Sep 04, 2002 | 4.645 | 4.789 | 4.548 | 4.699 | 38,098,056 | +0.04(+0.86%) |
Sep 03, 2002 | 4.745 | 4.782 | 4.565 | 4.659 | 29,621,302 | -0.14(-2.96%) |
Aug 30, 2002 | 4.854 | 4.943 | 4.775 | 4.801 | 20,537,546 | -0.12(-2.36%) |
Aug 29, 2002 | 4.678 | 4.990 | 4.643 | 4.917 | 31,978,874 | +0.19(+3.92%) |
Aug 28, 2002 | 4.903 | 4.997 | 4.712 | 4.731 | 26,370,514 | -0.22(-4.44%) |
Aug 27, 2002 | 5.223 | 5.239 | 4.856 | 4.951 | 28,418,130 | -0.23(-4.41%) |
Aug 26, 2002 | 5.178 | 5.237 | 4.998 | 5.180 | 23,651,334 | +0.07(+1.42%) |
Aug 23, 2002 | 5.159 | 5.230 | 5.026 | 5.107 | 25,239,204 | -0.13(-2.55%) |
Aug 22, 2002 | 5.116 | 5.315 | 5.062 | 5.241 | 32,881,896 | +0.18(+3.49%) |
Aug 21, 2002 | 5.017 | 5.126 | 4.842 | 5.064 | 41,301,512 | -0.01(-0.20%) |
Aug 20, 2002 | 5.116 | 5.139 | 5.014 | 5.074 | 28,006,298 | +0.03(+0.69%) |
Aug 16, 2002 | 4.889 | 5.076 | 4.816 | 5.040 | 27,758,794 | +0.11(+2.18%) |
Aug 15, 2002 | 4.820 | 4.965 | 4.712 | 4.932 | 43,404,828 | +0.12(+2.59%) |
Aug 14, 2002 | 4.539 | 4.856 | 4.439 | 4.808 | 44,869,472 | +0.25(+5.43%) |
Aug 13, 2002 | 4.465 | 4.738 | 4.444 | 4.560 | 48,694,128 | +0.09(+1.94%) |
Aug 12, 2002 | 4.381 | 4.508 | 4.349 | 4.473 | 26,716,546 | +0.14(+3.24%) |
Aug 07, 2002 | 4.491 | 4.505 | 4.047 | 4.333 | 44,445,804 | -0.03(-0.68%) |
Aug 06, 2002 | 4.184 | 4.520 | 4.175 | 4.362 | 43,645,492 | +0.25(+6.02%) |
Aug 05, 2002 | 4.376 | 4.423 | 4.021 | 4.115 | 43,248,696 | -0.31(-7.04%) |
Aug 02, 2002 | 4.411 | 4.466 | 4.312 | 4.427 | 33,895,752 | -0.01(-0.23%) |
Aug 01, 2002 | 4.461 | 4.567 | 4.300 | 4.437 | 57,566,416 | -0.32(-6.80%) |
Jul 31, 2002 | 4.744 | 4.764 | 4.634 | 4.761 | 28,001,392 | -0.02(-0.36%) |
Jul 30, 2002 | 4.830 | 4.839 | 4.612 | 4.778 | 52,674,072 | -0.10(-1.96%) |
Jul 29, 2002 | 4.704 | 4.896 | 4.626 | 4.874 | 47,633,968 | +0.37(+8.23%) |
Jul 26, 2002 | 4.782 | 4.792 | 4.425 | 4.503 | 66,966,976 | +0.06(+1.44%) |
Jul 25, 2002 | 4.638 | 4.740 | 4.366 | 4.439 | 85,931,152 | -0.60(-11.96%) |
Jul 24, 2002 | 4.820 | 5.055 | 4.664 | 5.042 | 61,587,764 | +0.19(+3.85%) |
Jul 23, 2002 | 5.083 | 5.154 | 4.844 | 4.854 | 47,546,064 | -0.25(-4.92%) |
Jul 22, 2002 | 5.159 | 5.331 | 4.997 | 5.106 | 54,564,692 | -0.09(-1.73%) |
Jul 19, 2002 | 5.180 | 5.334 | 5.121 | 5.196 | 37,939,036 | +0.00(+0.07%) |
Jul 17, 2002 | 5.388 | 5.438 | 5.125 | 5.192 | 59,165,836 | +0.32(+6.62%) |
Jul 12, 2002 | 4.867 | 4.984 | 4.726 | 4.870 | 42,657,640 | +0.03(+0.72%) |
Jul 11, 2002 | 4.532 | 4.865 | 4.520 | 4.835 | 43,890,540 | +0.26(+5.68%) |
Jul 10, 2002 | 4.823 | 4.834 | 4.574 | 4.576 | 34,155,780 | -0.19(-4.07%) |
Jul 09, 2002 | 4.705 | 4.900 | 4.721 | 4.770 | 33,733,848 | +0.06(+1.36%) |
Jul 08, 2002 | 4.945 | 5.007 | 4.654 | 4.705 | 39,756,060 | -0.24(-4.84%) |
Jul 05, 2002 | 4.712 | 4.958 | 4.712 | 4.945 | 21,255,372 | +0.37(+8.19%) |
Jul 04, 2002 | 4.248 | 4.615 | 4.248 | 4.570 | 37,844,952 | +0.00(+0.00%) |
Jul 03, 2002 | 4.248 | 4.615 | 4.248 | 4.570 | 37,729,224 | +0.27(+6.37%) |
Jul 02, 2002 | 4.418 | 4.456 | 4.200 | 4.297 | 54,347,088 | -0.28(-6.17%) |