Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.869 | 4.869 | 4.355 | 4.506 | 13,757,615 | -0.36(-7.45%) |
Sep 27, 2002 | 5.105 | 5.181 | 4.867 | 4.869 | 4,248,042 | -0.27(-5.22%) |
Sep 26, 2002 | 4.954 | 5.158 | 4.927 | 5.137 | 6,138,593 | +0.23(+4.67%) |
Sep 25, 2002 | 4.728 | 4.943 | 4.721 | 4.908 | 5,768,696 | +0.23(+4.86%) |
Sep 24, 2002 | 4.799 | 4.867 | 4.614 | 4.680 | 8,253,050 | -0.17(-3.45%) |
Sep 23, 2002 | 4.799 | 4.869 | 4.769 | 4.847 | 4,493,608 | -0.04(-0.91%) |
Sep 20, 2002 | 4.879 | 4.927 | 4.799 | 4.892 | 5,142,826 | +0.03(+0.66%) |
Sep 19, 2002 | 4.927 | 4.945 | 4.810 | 4.860 | 3,275,622 | -0.07(-1.37%) |
Sep 18, 2002 | 4.888 | 4.972 | 4.693 | 4.927 | 7,920,284 | -0.12(-2.39%) |
Sep 17, 2002 | 5.286 | 5.313 | 5.036 | 5.048 | 3,365,073 | -0.21(-3.96%) |
Sep 16, 2002 | 5.277 | 5.318 | 5.164 | 5.256 | 3,265,215 | -0.02(-0.47%) |
Sep 13, 2002 | 5.181 | 5.341 | 5.176 | 5.281 | 4,168,437 | +0.02(+0.44%) |
Sep 12, 2002 | 5.245 | 5.311 | 5.146 | 5.258 | 5,537,757 | +0.01(+0.27%) |
Sep 11, 2002 | 5.306 | 5.347 | 5.240 | 5.244 | 1,696,460 | -0.03(-0.61%) |
Sep 10, 2002 | 5.265 | 5.295 | 5.226 | 5.276 | 2,876,753 | +0.04(+0.75%) |
Sep 09, 2002 | 5.160 | 5.293 | 5.096 | 5.237 | 3,187,860 | +0.06(+1.24%) |
Sep 06, 2002 | 4.986 | 5.201 | 4.968 | 5.173 | 4,656,475 | +0.22(+4.38%) |
Sep 05, 2002 | 5.020 | 5.027 | 4.899 | 4.956 | 5,274,470 | -0.11(-2.14%) |
Sep 04, 2002 | 5.066 | 5.123 | 4.917 | 5.064 | 7,696,939 | -0.02(-0.35%) |
Sep 03, 2002 | 5.224 | 5.238 | 5.050 | 5.082 | 28,129 | -0.14(-2.72%) |
Aug 30, 2002 | 5.217 | 5.274 | 5.146 | 5.224 | 3,521,188 | +0.01(+0.14%) |
Aug 29, 2002 | 5.297 | 5.297 | 5.185 | 5.217 | 5,560,260 | -0.12(-2.30%) |
Aug 28, 2002 | 5.413 | 5.471 | 5.253 | 5.340 | 2,814,588 | -0.11(-1.96%) |
Aug 27, 2002 | 5.528 | 5.571 | 5.400 | 5.446 | 4,390,375 | -0.04(-0.78%) |
Aug 26, 2002 | 5.501 | 5.537 | 5.427 | 5.489 | 4,525,394 | -0.06(-1.09%) |
Aug 23, 2002 | 5.514 | 5.581 | 5.485 | 5.549 | 6,017,357 | +0.02(+0.35%) |
Aug 22, 2002 | 5.409 | 5.549 | 5.404 | 5.530 | 112,516 | +0.12(+2.23%) |
Aug 21, 2002 | 5.357 | 5.414 | 5.237 | 5.409 | 5,038,186 | +0.06(+1.06%) |
Aug 20, 2002 | 5.555 | 5.555 | 5.318 | 5.352 | 6,049,424 | -0.01(-0.20%) |
Aug 16, 2002 | 5.281 | 5.443 | 5.270 | 5.363 | 3,208,675 | +0.00(+0.03%) |
Aug 15, 2002 | 5.309 | 5.503 | 5.299 | 5.361 | 4,812,591 | +0.03(+0.53%) |
Aug 14, 2002 | 5.100 | 5.340 | 5.057 | 5.333 | 4,447,477 | +0.23(+4.57%) |
Aug 13, 2002 | 5.110 | 5.293 | 5.084 | 5.100 | 4,489,389 | -0.01(-0.21%) |
Aug 12, 2002 | 5.190 | 5.210 | 5.085 | 5.110 | 4,310,207 | -0.11(-2.14%) |
Aug 07, 2002 | 5.075 | 5.231 | 5.075 | 5.222 | 7,167,833 | +0.24(+4.82%) |
Aug 06, 2002 | 4.755 | 5.080 | 4.755 | 4.982 | 7,080,914 | +0.28(+5.97%) |
Aug 05, 2002 | 4.968 | 5.043 | 4.700 | 4.702 | 8,213,388 | -0.22(-4.51%) |
Aug 02, 2002 | 5.084 | 5.297 | 4.865 | 4.924 | 10,881,987 | -0.17(-3.32%) |
Aug 01, 2002 | 5.137 | 5.199 | 5.007 | 5.093 | 8,316,340 | +0.01(+0.17%) |
Jul 31, 2002 | 4.710 | 5.084 | 4.710 | 5.084 | 10,525,311 | +0.42(+9.04%) |
Jul 30, 2002 | 4.710 | 4.728 | 4.561 | 4.662 | 6,932,956 | -0.06(-1.28%) |
Jul 29, 2002 | 4.666 | 4.751 | 4.622 | 4.723 | 8,124,782 | +0.11(+2.47%) |
Jul 26, 2002 | 4.559 | 4.639 | 4.462 | 4.609 | 6,699,485 | +0.04(+0.93%) |
Jul 25, 2002 | 4.602 | 4.604 | 4.348 | 4.566 | 8,787,501 | -0.04(-0.85%) |
Jul 24, 2002 | 4.195 | 4.684 | 4.186 | 4.606 | 10,668,769 | +0.26(+6.10%) |
Jul 23, 2002 | 4.231 | 4.470 | 4.231 | 4.341 | 7,920,002 | -0.10(-2.32%) |
Jul 22, 2002 | 4.533 | 4.586 | 4.318 | 4.444 | 8,705,365 | -0.14(-3.10%) |
Jul 19, 2002 | 4.590 | 4.629 | 4.540 | 4.586 | 8,786,376 | -0.07(-1.53%) |
Jul 17, 2002 | 4.710 | 4.728 | 4.606 | 4.657 | 6,512,990 | -0.20(-4.06%) |
Jul 12, 2002 | 4.950 | 5.013 | 4.815 | 4.854 | 6,197,101 | +0.04(+0.85%) |
Jul 11, 2002 | 4.755 | 4.966 | 4.728 | 4.814 | 9,238,690 | -0.10(-2.10%) |
Jul 10, 2002 | 5.098 | 5.133 | 4.897 | 4.917 | 5,570,668 | -0.15(-2.98%) |
Jul 09, 2002 | 5.261 | 5.295 | 5.046 | 5.068 | 5,190,645 | -0.16(-2.99%) |
Jul 08, 2002 | 5.261 | 5.261 | 5.224 | 5.224 | 3,838,202 | -0.03(-0.54%) |
Jul 05, 2002 | 5.210 | 5.306 | 5.206 | 5.253 | 2,578,586 | +0.04(+0.78%) |
Jul 04, 2002 | 5.244 | 5.247 | 5.061 | 5.212 | 4,450,290 | +0.00(+0.00%) |
Jul 03, 2002 | 5.244 | 5.247 | 5.061 | 5.212 | 4,450,290 | -0.01(-0.27%) |
Jul 02, 2002 | 5.279 | 5.288 | 5.101 | 5.226 | 6,549,557 | -0.13(-2.39%) |