Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.291 | 4.377 | 4.231 | 4.322 | 71,522,464 | -0.05(-1.03%) |
Sep 27, 2002 | 4.438 | 4.508 | 4.343 | 4.367 | 6,085,599 | -0.07(-1.57%) |
Sep 26, 2002 | 4.399 | 4.448 | 4.339 | 4.436 | 8,572,380 | +0.08(+1.73%) |
Sep 25, 2002 | 4.348 | 4.404 | 4.278 | 4.361 | 5,157,870 | +0.14(+3.24%) |
Sep 24, 2002 | 4.159 | 4.268 | 4.159 | 4.224 | 10,713,928 | -0.03(-0.79%) |
Sep 23, 2002 | 4.268 | 4.271 | 4.149 | 4.258 | 7,756,749 | -0.01(-0.34%) |
Sep 20, 2002 | 4.159 | 4.290 | 4.159 | 4.272 | 10,068,163 | +0.11(+2.69%) |
Sep 19, 2002 | 4.260 | 4.298 | 4.159 | 4.160 | 6,377,191 | -0.17(-3.83%) |
Sep 18, 2002 | 4.297 | 4.381 | 4.239 | 4.326 | 8,474,037 | -0.04(-0.83%) |
Sep 17, 2002 | 4.500 | 4.535 | 4.336 | 4.362 | 8,003,639 | -0.07(-1.61%) |
Sep 16, 2002 | 4.522 | 4.525 | 4.387 | 4.434 | 5,537,489 | -0.10(-2.18%) |
Sep 13, 2002 | 4.442 | 4.559 | 4.399 | 4.532 | 6,520,923 | +0.04(+0.81%) |
Sep 12, 2002 | 4.639 | 4.640 | 4.479 | 4.496 | 5,749,993 | -0.15(-3.19%) |
Sep 11, 2002 | 4.726 | 4.726 | 4.631 | 4.644 | 5,245,210 | -0.23(-4.66%) |
Sep 10, 2002 | 5.009 | 5.011 | 4.852 | 4.871 | 10,235,965 | -0.17(-3.29%) |
Sep 09, 2002 | 4.970 | 5.050 | 4.915 | 5.037 | 4,014,198 | +0.06(+1.29%) |
Sep 06, 2002 | 4.970 | 5.024 | 4.929 | 4.973 | 5,327,048 | +0.05(+1.06%) |
Sep 05, 2002 | 4.912 | 4.941 | 4.825 | 4.921 | 4,768,623 | +0.01(+0.18%) |
Sep 04, 2002 | 4.814 | 4.928 | 4.810 | 4.912 | 4,429,579 | +0.12(+2.52%) |
Sep 03, 2002 | 4.857 | 4.857 | 4.733 | 4.791 | 68,771 | -0.11(-2.23%) |
Aug 30, 2002 | 4.880 | 4.957 | 4.857 | 4.900 | 5,274,094 | +0.02(+0.42%) |
Aug 29, 2002 | 4.871 | 4.935 | 4.822 | 4.880 | 6,203,886 | -0.02(-0.47%) |
Aug 28, 2002 | 4.973 | 4.973 | 4.864 | 4.903 | 68,771 | -0.07(-1.40%) |
Aug 27, 2002 | 4.908 | 5.006 | 4.857 | 4.973 | 5,507,917 | +0.03(+0.71%) |
Aug 26, 2002 | 4.944 | 4.958 | 4.865 | 4.938 | 6,107,606 | -0.01(-0.18%) |
Aug 23, 2002 | 5.017 | 5.017 | 4.922 | 4.947 | 3,728,108 | -0.08(-1.68%) |
Aug 22, 2002 | 4.950 | 5.057 | 4.947 | 5.031 | 3,470,902 | +0.08(+1.65%) |
Aug 21, 2002 | 4.966 | 4.988 | 4.886 | 4.950 | 4,501,789 | +0.05(+0.98%) |
Aug 20, 2002 | 4.966 | 4.973 | 4.858 | 4.902 | 5,996,884 | +0.00(+0.03%) |
Aug 16, 2002 | 4.922 | 4.942 | 4.873 | 4.900 | 3,263,212 | -0.07(-1.32%) |
Aug 15, 2002 | 4.864 | 4.966 | 4.857 | 4.966 | 7,665,970 | +0.11(+2.34%) |
Aug 14, 2002 | 4.828 | 4.854 | 4.769 | 4.852 | 10,375,572 | +0.04(+0.88%) |
Aug 13, 2002 | 4.871 | 4.938 | 4.803 | 4.810 | 4,558,182 | -0.07(-1.43%) |
Aug 12, 2002 | 4.835 | 4.886 | 4.819 | 4.880 | 5,200,508 | +0.17(+3.61%) |
Aug 07, 2002 | 4.740 | 4.790 | 4.672 | 4.710 | 6,764,375 | +0.05(+0.97%) |
Aug 06, 2002 | 4.529 | 4.762 | 4.527 | 4.665 | 6,978,942 | +0.16(+3.62%) |
Aug 05, 2002 | 4.624 | 4.650 | 4.479 | 4.502 | 8,057,968 | -0.15(-3.25%) |
Aug 02, 2002 | 4.704 | 4.788 | 4.602 | 4.653 | 5,857,965 | -0.11(-2.38%) |
Aug 01, 2002 | 4.922 | 4.922 | 4.749 | 4.766 | 6,534,677 | -0.17(-3.36%) |
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,528 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.849 | 4.733 | 4.809 | 6,743,055 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.673 | 4.846 | 6,588,319 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,340 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,986 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.071 | 4.436 | 11,012,397 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,619,346 | -0.01(-0.14%) |
Jul 22, 2002 | 3.962 | 4.253 | 3.961 | 4.223 | 18,987,840 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,336,652 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,008,149 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,903 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,433 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.766 | 4.807 | 8,544,872 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,806 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.067 | 5.060 | 5.067 | 9,679,603 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,716 | +0.15(+2.97%) |
Jul 04, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | +0.00(+0.00%) |
Jul 03, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.977 | 9,111,550 | +0.04(+0.85%) |