Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.653 | 4.662 | 4.254 | 4.288 | 5,154,172 | -0.44(-9.32%) |
Sep 27, 2002 | 4.832 | 4.985 | 4.713 | 4.729 | 2,171,109 | -0.17(-3.48%) |
Sep 26, 2002 | 5.222 | 5.307 | 4.874 | 4.900 | 3,322,612 | -0.23(-4.47%) |
Sep 25, 2002 | 5.239 | 5.333 | 4.976 | 5.129 | 3,599,006 | -0.01(-0.17%) |
Sep 24, 2002 | 5.086 | 5.392 | 5.052 | 5.137 | 4,165,454 | +0.03(+0.67%) |
Sep 23, 2002 | 5.290 | 5.358 | 4.968 | 5.103 | 2,773,727 | -0.31(-5.65%) |
Sep 20, 2002 | 5.418 | 5.655 | 5.205 | 5.409 | 3,068,024 | +0.07(+1.24%) |
Sep 19, 2002 | 5.664 | 5.800 | 5.299 | 5.343 | 2,517,102 | -0.53(-9.08%) |
Sep 18, 2002 | 5.774 | 5.978 | 5.519 | 5.876 | 2,588,974 | +0.08(+1.47%) |
Sep 17, 2002 | 6.284 | 6.343 | 5.791 | 5.791 | 2,649,940 | -0.34(-5.54%) |
Sep 16, 2002 | 6.454 | 6.521 | 5.995 | 6.131 | 3,491,213 | -0.30(-4.62%) |
Sep 13, 2002 | 6.241 | 6.581 | 6.173 | 6.428 | 240,334,144 | +0.18(+2.85%) |
Sep 12, 2002 | 6.335 | 6.581 | 6.250 | 6.250 | 1,889,416 | -0.26(-4.04%) |
Sep 11, 2002 | 6.411 | 6.708 | 6.394 | 6.513 | 2,999,937 | +0.16(+2.54%) |
Sep 10, 2002 | 6.233 | 6.496 | 6.046 | 6.352 | 4,701,480 | +0.15(+2.47%) |
Sep 09, 2002 | 5.978 | 6.326 | 5.842 | 6.199 | 2,484,128 | +0.09(+1.53%) |
Sep 06, 2002 | 6.173 | 6.284 | 5.944 | 6.105 | 2,611,196 | +0.20(+3.47%) |
Sep 05, 2002 | 5.757 | 6.241 | 5.732 | 5.901 | 5,501,228 | -0.13(-2.13%) |
Sep 04, 2002 | 5.553 | 6.335 | 5.545 | 6.029 | 3,856,439 | +0.48(+8.73%) |
Sep 03, 2002 | 5.978 | 6.182 | 5.536 | 5.545 | 3,085,641 | -0.55(-9.05%) |
Aug 30, 2002 | 6.088 | 6.445 | 5.944 | 6.097 | 2,507,798 | -0.10(-1.64%) |
Aug 29, 2002 | 5.936 | 6.369 | 5.919 | 6.199 | 4,785,956 | +0.17(+2.82%) |
Aug 28, 2002 | 6.343 | 6.496 | 6.020 | 6.029 | 3,647,760 | -0.42(-6.46%) |
Aug 27, 2002 | 6.827 | 6.895 | 6.369 | 6.445 | 11,714,170 | -0.43(-6.30%) |
Aug 26, 2002 | 6.997 | 7.048 | 6.623 | 6.878 | 5,405,555 | +0.02(+0.25%) |
Aug 23, 2002 | 7.304 | 7.354 | 6.648 | 6.861 | 6,858,026 | -0.60(-8.08%) |
Aug 22, 2002 | 6.505 | 7.464 | 6.352 | 7.464 | 13,259,007 | +1.11(+17.51%) |
Aug 21, 2002 | 5.732 | 6.521 | 5.519 | 6.352 | 11,215,908 | +0.92(+16.87%) |
Aug 20, 2002 | 5.621 | 5.749 | 5.324 | 5.435 | 5,696,740 | +0.26(+5.09%) |
Aug 16, 2002 | 4.925 | 5.299 | 4.883 | 5.171 | 3,095,209 | +0.03(+0.49%) |
Aug 15, 2002 | 4.891 | 5.180 | 4.500 | 5.146 | 5,207,200 | +0.25(+5.03%) |
Aug 14, 2002 | 4.458 | 4.951 | 4.373 | 4.900 | 2,359,650 | +0.58(+13.36%) |
Aug 13, 2002 | 4.866 | 4.925 | 4.322 | 4.322 | 2,205,732 | -0.54(-11.17%) |
Aug 12, 2002 | 4.738 | 4.883 | 4.652 | 4.866 | 2,097,977 | -0.01(-0.17%) |
Aug 07, 2002 | 5.129 | 5.222 | 4.628 | 4.874 | 8,012,355 | -0.54(-10.03%) |
Aug 06, 2002 | 4.976 | 5.435 | 4.917 | 5.418 | 243,407,808 | +0.65(+13.73%) |
Aug 05, 2002 | 5.018 | 5.044 | 4.755 | 4.764 | 1,663,190 | -0.28(-5.56%) |
Aug 02, 2002 | 5.205 | 5.222 | 4.798 | 5.044 | 3,468,968 | -0.17(-3.27%) |
Aug 01, 2002 | 5.367 | 5.604 | 5.214 | 5.215 | 389,447,776 | -0.22(-4.05%) |
Jul 31, 2002 | 5.341 | 5.681 | 5.180 | 5.435 | 3,580,870 | -0.07(-1.23%) |
Jul 30, 2002 | 5.435 | 5.647 | 5.137 | 5.503 | 5,015,833 | -0.06(-1.05%) |
Jul 29, 2002 | 6.156 | 6.352 | 5.324 | 5.561 | 9,564,376 | -0.13(-2.25%) |
Jul 26, 2002 | 4.730 | 5.825 | 4.730 | 5.689 | 12,161,440 | +1.23(+27.62%) |
Jul 25, 2002 | 4.798 | 5.163 | 4.339 | 4.458 | 6,080,072 | -0.53(-10.56%) |
Jul 24, 2002 | 4.568 | 5.002 | 4.365 | 4.985 | 5,095,921 | +0.27(+5.77%) |
Jul 23, 2002 | 5.137 | 5.180 | 4.585 | 4.713 | 5,126,767 | -0.27(-5.45%) |
Jul 22, 2002 | 5.715 | 5.715 | 4.900 | 4.985 | 7,739,187 | -0.76(-13.17%) |
Jul 19, 2002 | 6.071 | 6.071 | 5.621 | 5.740 | 3,763,641 | -0.38(-6.24%) |
Jul 17, 2002 | 6.572 | 6.895 | 5.613 | 6.122 | 6,903,247 | +0.99(+19.37%) |
Jul 12, 2002 | 5.248 | 5.299 | 5.010 | 5.129 | 9,490,184 | +0.08(+1.68%) |
Jul 11, 2002 | 4.416 | 5.086 | 4.390 | 5.044 | 16,536,398 | +0.81(+19.04%) |
Jul 10, 2002 | 4.212 | 4.331 | 4.118 | 4.237 | 8,886,169 | +0.14(+3.31%) |
Jul 09, 2002 | 4.891 | 4.857 | 3.906 | 4.101 | 13,554,714 | -0.79(-16.15%) |
Jul 08, 2002 | 5.214 | 5.400 | 4.849 | 4.891 | 5,415,644 | -0.32(-6.19%) |
Jul 05, 2002 | 4.985 | 5.222 | 4.942 | 5.214 | 2,789,138 | +0.33(+6.78%) |
Jul 04, 2002 | 4.891 | 5.002 | 4.585 | 4.883 | 6,161,330 | +0.00(+0.00%) |
Jul 03, 2002 | 4.891 | 5.002 | 4.585 | 4.883 | 6,152,262 | -0.07(-1.37%) |
Jul 02, 2002 | 5.783 | 5.791 | 4.908 | 4.951 | 7,463,572 | -0.93(-15.75%) |