Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.247 | 4.397 | 4.121 | 4.337 | 3,196,761 | +2.00(+85.67%) |
Sep 25, 2002 | 2.303 | 2.363 | 2.266 | 2.336 | 22,013,418 | +0.03(+1.32%) |
Sep 24, 2002 | 2.336 | 2.345 | 2.254 | 2.306 | 24,870,988 | -0.09(-3.80%) |
Sep 23, 2002 | 2.342 | 2.409 | 2.245 | 2.397 | 21,954,744 | +0.02(+1.02%) |
Sep 20, 2002 | 2.448 | 2.448 | 2.327 | 2.372 | 16,763,714 | -0.06(-2.62%) |
Sep 19, 2002 | 2.497 | 2.500 | 2.400 | 2.436 | 8,157,049 | -0.08(-3.25%) |
Sep 18, 2002 | 2.503 | 2.539 | 2.445 | 2.518 | 10,923,312 | +0.02(+0.73%) |
Sep 17, 2002 | 2.551 | 2.588 | 2.497 | 2.500 | 15,756,692 | +0.00(+0.12%) |
Sep 16, 2002 | 2.518 | 2.579 | 2.482 | 2.497 | 12,476,204 | -0.02(-0.84%) |
Sep 13, 2002 | 2.457 | 2.560 | 2.445 | 2.518 | 11,366,007 | +0.02(+0.73%) |
Sep 12, 2002 | 2.579 | 2.594 | 2.482 | 2.500 | 14,545,298 | -0.13(-4.85%) |
Sep 11, 2002 | 2.639 | 2.700 | 2.624 | 2.627 | 14,891,740 | +0.05(+1.88%) |
Sep 10, 2002 | 2.482 | 2.594 | 2.463 | 2.579 | 22,787,720 | +0.10(+3.91%) |
Sep 09, 2002 | 2.472 | 2.506 | 2.400 | 2.482 | 18,608,660 | -0.04(-1.45%) |
Sep 06, 2002 | 2.388 | 2.518 | 2.375 | 2.518 | 31,499,538 | +0.18(+7.79%) |
Sep 05, 2002 | 2.397 | 2.397 | 2.284 | 2.336 | 36,244,248 | -0.08(-3.51%) |
Sep 04, 2002 | 2.427 | 2.463 | 2.354 | 2.421 | 113,063,432 | -0.01(-0.25%) |
Sep 03, 2002 | 2.503 | 2.509 | 2.409 | 2.427 | 22,299,208 | -2.78(-53.38%) |
Aug 28, 2002 | 5.214 | 5.225 | 5.152 | 5.206 | 65,926 | -0.01(-0.16%) |
Aug 27, 2002 | 5.245 | 5.306 | 5.169 | 5.214 | 32,963 | -0.13(-2.48%) |
Aug 26, 2002 | 5.329 | 5.375 | 5.270 | 5.346 | 1,373,572 | +0.04(+0.76%) |
Aug 23, 2002 | 5.311 | 5.353 | 5.289 | 5.306 | 45,357,228 | -0.10(-1.83%) |
Aug 22, 2002 | 5.258 | 5.414 | 5.249 | 5.405 | 1,319,842 | +0.17(+3.19%) |
Aug 21, 2002 | 5.269 | 5.271 | 5.185 | 5.238 | 2,073,708 | -0.03(-0.52%) |
Aug 20, 2002 | 5.309 | 5.324 | 5.213 | 5.265 | 1,773,414 | -0.05(-0.91%) |
Aug 16, 2002 | 5.329 | 5.364 | 5.289 | 5.314 | 1,676,503 | -0.03(-0.59%) |
Aug 15, 2002 | 5.337 | 5.409 | 5.294 | 5.345 | 1,166,234 | +0.03(+0.53%) |
Aug 14, 2002 | 5.167 | 5.332 | 5.128 | 5.317 | 2,653,200 | +0.16(+3.10%) |
Aug 13, 2002 | 5.220 | 5.294 | 5.150 | 5.157 | 1,588,491 | -0.06(-1.18%) |
Aug 12, 2002 | 5.147 | 5.271 | 5.115 | 5.219 | 1,663,318 | +0.49(+10.35%) |
Aug 07, 2002 | 4.722 | 4.755 | 4.600 | 4.730 | 1,633,321 | +0.06(+1.26%) |
Aug 06, 2002 | 4.631 | 4.763 | 4.627 | 4.671 | 1,584,206 | +0.09(+1.96%) |
Aug 05, 2002 | 4.630 | 4.672 | 4.549 | 4.581 | 2,217,427 | -0.05(-1.11%) |
Aug 02, 2002 | 4.734 | 4.771 | 4.602 | 4.632 | 2,339,720 | -0.10(-2.14%) |
Aug 01, 2002 | 4.793 | 4.823 | 4.703 | 4.734 | 1,702,873 | -0.06(-1.33%) |
Jul 31, 2002 | 4.833 | 4.837 | 4.705 | 4.797 | 1,752,977 | -0.02(-0.48%) |
Jul 30, 2002 | 4.717 | 4.848 | 4.668 | 4.821 | 2,186,442 | +0.05(+0.95%) |
Jul 29, 2002 | 4.571 | 4.777 | 4.561 | 4.775 | 1,386,098 | +0.22(+4.75%) |
Jul 26, 2002 | 4.323 | 4.563 | 4.288 | 4.559 | 1,780,666 | +0.24(+5.50%) |
Jul 25, 2002 | 4.308 | 4.466 | 4.217 | 4.321 | 2,162,049 | -0.05(-1.04%) |
Jul 24, 2002 | 4.166 | 4.379 | 4.126 | 4.366 | 3,543,203 | +0.11(+2.49%) |
Jul 23, 2002 | 4.308 | 4.384 | 4.232 | 4.260 | 2,305,109 | -0.02(-0.52%) |
Jul 22, 2002 | 4.424 | 4.445 | 4.248 | 4.283 | 3,245,217 | -0.10(-2.19%) |
Jul 19, 2002 | 4.409 | 4.500 | 4.364 | 4.379 | 2,117,220 | -0.32(-6.82%) |
Jul 17, 2002 | 4.844 | 4.859 | 4.636 | 4.699 | 1,714,410 | -0.22(-4.50%) |
Jul 12, 2002 | 4.905 | 4.965 | 4.889 | 4.921 | 1,491,909 | +0.02(+0.31%) |
Jul 11, 2002 | 4.935 | 5.040 | 4.834 | 4.905 | 2,097,442 | -0.09(-1.80%) |
Jul 10, 2002 | 5.159 | 5.243 | 4.987 | 4.995 | 1,899,663 | -0.15(-2.91%) |
Jul 09, 2002 | 5.206 | 5.206 | 5.145 | 5.145 | 1,582,888 | -0.06(-1.17%) |
Jul 08, 2002 | 5.174 | 5.246 | 5.147 | 5.206 | 1,270,727 | +0.00(+0.00%) |
Jul 05, 2002 | 5.198 | 5.230 | 5.146 | 5.206 | 1,451,365 | +0.09(+1.74%) |
Jul 04, 2002 | 5.188 | 5.203 | 5.104 | 5.117 | 2,593,866 | +0.00(+0.00%) |
Jul 03, 2002 | 5.188 | 5.203 | 5.104 | 5.117 | 2,593,866 | -0.08(-1.50%) |
Jul 02, 2002 | 5.370 | 5.385 | 5.188 | 5.195 | 2,657,485 | -0.19(-3.48%) |