Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.021 | 5.091 | 4.818 | 5.015 | 3,518,243 | -0.00(-0.04%) |
Sep 27, 2002 | 5.013 | 5.166 | 4.910 | 5.017 | 4,165,831 | -0.02(-0.43%) |
Sep 26, 2002 | 4.838 | 5.044 | 4.832 | 5.038 | 2,931,954 | +0.21(+4.31%) |
Sep 25, 2002 | 4.580 | 4.850 | 4.553 | 4.830 | 3,464,319 | +0.26(+5.72%) |
Sep 24, 2002 | 4.736 | 4.771 | 4.531 | 4.568 | 2,981,405 | -0.17(-3.49%) |
Sep 23, 2002 | 4.706 | 4.853 | 4.639 | 4.734 | 2,443,281 | +0.06(+1.39%) |
Sep 20, 2002 | 4.816 | 4.908 | 4.651 | 4.669 | 2,653,689 | -0.13(-2.70%) |
Sep 19, 2002 | 4.975 | 5.032 | 4.785 | 4.798 | 1,427,950 | -0.18(-3.56%) |
Sep 18, 2002 | 4.914 | 5.032 | 4.895 | 4.975 | 2,954,662 | +0.07(+1.44%) |
Sep 17, 2002 | 5.005 | 5.005 | 4.767 | 4.905 | 3,071,595 | -0.15(-2.88%) |
Sep 16, 2002 | 4.991 | 5.083 | 4.904 | 5.050 | 1,603,496 | +0.08(+1.54%) |
Sep 13, 2002 | 4.891 | 5.019 | 4.826 | 4.973 | 2,430,973 | +0.07(+1.40%) |
Sep 12, 2002 | 4.916 | 5.001 | 4.865 | 4.905 | 3,368,631 | -0.04(-0.80%) |
Sep 11, 2002 | 4.936 | 5.129 | 4.905 | 4.944 | 2,253,079 | +0.02(+0.36%) |
Sep 10, 2002 | 4.759 | 4.973 | 4.747 | 4.926 | 2,949,759 | +0.18(+3.85%) |
Sep 09, 2002 | 4.702 | 4.802 | 4.653 | 4.743 | 2,061,776 | +0.00(+0.04%) |
Sep 06, 2002 | 4.533 | 4.755 | 4.521 | 4.741 | 3,496,541 | +0.31(+6.96%) |
Sep 05, 2002 | 4.386 | 4.521 | 4.321 | 4.433 | 4,172,699 | +0.03(+0.67%) |
Sep 04, 2002 | 4.612 | 4.667 | 4.311 | 4.403 | 6,053,911 | -0.18(-3.90%) |
Sep 03, 2002 | 4.932 | 4.932 | 4.476 | 4.582 | 3,332,055 | -0.33(-6.69%) |
Aug 30, 2002 | 4.879 | 4.997 | 4.879 | 4.910 | 2,137,093 | +0.00(+0.08%) |
Aug 29, 2002 | 5.056 | 5.129 | 4.828 | 4.907 | 4,522,959 | -0.25(-4.77%) |
Aug 28, 2002 | 5.138 | 5.211 | 5.022 | 5.152 | 2,994,505 | -0.03(-0.64%) |
Aug 27, 2002 | 5.300 | 5.357 | 5.133 | 5.186 | 2,853,358 | -0.10(-1.93%) |
Aug 26, 2002 | 5.072 | 5.298 | 4.973 | 5.288 | 1,822,023 | +0.21(+4.06%) |
Aug 23, 2002 | 5.190 | 5.256 | 5.075 | 5.081 | 2,372,695 | -0.14(-2.60%) |
Aug 22, 2002 | 4.914 | 5.231 | 4.859 | 5.217 | 3,033,441 | +0.32(+6.59%) |
Aug 21, 2002 | 4.881 | 4.930 | 4.741 | 4.895 | 3,836,589 | +0.06(+1.22%) |
Aug 20, 2002 | 5.209 | 5.211 | 4.816 | 4.836 | 3,583,602 | -0.31(-6.11%) |
Aug 16, 2002 | 5.229 | 5.231 | 5.021 | 5.150 | 2,198,052 | -0.09(-1.69%) |
Aug 15, 2002 | 4.934 | 5.298 | 4.910 | 5.239 | 3,357,193 | +0.30(+6.18%) |
Aug 14, 2002 | 4.796 | 4.934 | 4.600 | 4.934 | 3,172,319 | +0.17(+3.68%) |
Aug 13, 2002 | 4.908 | 4.940 | 4.749 | 4.759 | 2,042,600 | -0.13(-2.69%) |
Aug 12, 2002 | 4.712 | 4.985 | 4.541 | 4.891 | 2,183,310 | +0.66(+15.67%) |
Aug 07, 2002 | 4.319 | 4.370 | 4.089 | 4.228 | 2,599,287 | -0.06(-1.38%) |
Aug 06, 2002 | 4.118 | 4.374 | 4.108 | 4.287 | 1,830,595 | +0.17(+4.25%) |
Aug 05, 2002 | 4.217 | 4.344 | 4.055 | 4.112 | 2,089,274 | -0.17(-3.99%) |
Aug 02, 2002 | 4.596 | 4.598 | 4.244 | 4.283 | 2,980,510 | -0.22(-4.81%) |
Aug 01, 2002 | 4.677 | 4.794 | 4.472 | 4.500 | 1,935,400 | -0.20(-4.27%) |
Jul 31, 2002 | 4.680 | 4.734 | 4.537 | 4.700 | 1,437,362 | +0.00(+0.00%) |
Jul 30, 2002 | 4.704 | 4.806 | 4.580 | 4.700 | 1,957,010 | +0.06(+1.36%) |
Jul 29, 2002 | 4.472 | 4.698 | 4.464 | 4.637 | 3,186,329 | +0.18(+4.06%) |
Jul 26, 2002 | 4.417 | 4.542 | 4.325 | 4.456 | 188,884,272 | -0.00(-0.09%) |
Jul 25, 2002 | 4.641 | 4.808 | 4.429 | 4.460 | 3,580,051 | -0.22(-4.78%) |
Jul 24, 2002 | 4.252 | 4.761 | 4.095 | 4.684 | 5,298,222 | +0.41(+9.71%) |
Jul 23, 2002 | 4.629 | 4.669 | 4.232 | 4.270 | 4,835,712 | -0.38(-8.20%) |
Jul 22, 2002 | 4.777 | 4.914 | 4.366 | 4.651 | 6,966,818 | -0.13(-2.63%) |
Jul 19, 2002 | 5.184 | 5.186 | 4.755 | 4.777 | 4,171,427 | -0.33(-6.54%) |
Jul 17, 2002 | 5.070 | 5.286 | 4.938 | 5.111 | 2,932,971 | +0.02(+0.46%) |
Jul 12, 2002 | 5.192 | 5.241 | 4.946 | 5.087 | 2,755,940 | -0.06(-1.22%) |
Jul 11, 2002 | 5.406 | 5.424 | 4.971 | 5.150 | 2,595,442 | -0.31(-5.76%) |
Jul 10, 2002 | 5.616 | 5.768 | 5.406 | 5.465 | 1,865,950 | -0.14(-2.56%) |
Jul 09, 2002 | 5.624 | 5.624 | 5.608 | 5.608 | 1,611,595 | -0.02(-0.28%) |
Jul 08, 2002 | 5.819 | 5.819 | 5.624 | 5.624 | 1,801,090 | -0.19(-3.34%) |
Jul 05, 2002 | 5.655 | 5.826 | 5.648 | 5.819 | 902,707 | +0.16(+2.78%) |
Jul 04, 2002 | 5.404 | 5.718 | 5.315 | 5.661 | 2,757,466 | +0.00(+0.00%) |
Jul 03, 2002 | 5.404 | 5.718 | 5.315 | 5.661 | 2,749,327 | +0.25(+4.61%) |
Jul 02, 2002 | 5.667 | 5.730 | 5.400 | 5.412 | 2,279,532 | -0.23(-4.01%) |