Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.353 | 4.462 | 4.329 | 4.418 | 5,500,494 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.353 | 5,421,457 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,893 | +0.14(+3.22%) |
Sep 25, 2002 | 4.324 | 4.418 | 4.249 | 4.366 | 4,715,301 | +0.13(+3.08%) |
Sep 24, 2002 | 4.298 | 4.298 | 4.150 | 4.236 | 6,587,340 | -0.12(-2.82%) |
Sep 23, 2002 | 4.411 | 4.440 | 4.317 | 4.359 | 3,393,070 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.317 | 4.410 | 7,069,155 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.501 | 2,015,617 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,280,036 | +0.11(+2.48%) |
Sep 17, 2002 | 4.766 | 4.773 | 4.492 | 4.501 | 4,501,659 | -0.24(-4.98%) |
Sep 16, 2002 | 4.702 | 4.755 | 4.633 | 4.737 | 3,284,351 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.763 | 4.665 | 4.744 | 2,954,742 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.782 | 4.669 | 4.679 | 4,892,358 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.743 | 4.798 | 2,770,438 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.837 | 8,036,582 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.992 | 4.889 | 4.956 | 4,044,349 | -0.01(-0.12%) |
Sep 06, 2002 | 4.911 | 4.979 | 4.910 | 4.962 | 12,395,699 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.889 | 4.746 | 4.859 | 17,185,896 | -0.02(-0.39%) |
Sep 04, 2002 | 4.866 | 4.912 | 4.785 | 4.878 | 7,101,943 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.918 | 4.798 | 4.865 | 9,250,785 | -0.23(-4.60%) |
Aug 30, 2002 | 5.137 | 5.157 | 5.041 | 5.099 | 3,852,451 | -0.04(-0.71%) |
Aug 29, 2002 | 5.251 | 5.253 | 5.130 | 5.136 | 3,890,071 | -0.12(-2.29%) |
Aug 28, 2002 | 5.273 | 5.311 | 5.237 | 5.256 | 2,313,127 | -0.02(-0.33%) |
Aug 27, 2002 | 5.309 | 5.343 | 5.259 | 5.273 | 2,609,948 | -0.03(-0.52%) |
Aug 26, 2002 | 5.231 | 5.317 | 5.231 | 5.301 | 1,635,963 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,794 | -0.10(-1.96%) |
Aug 22, 2002 | 5.247 | 5.353 | 5.231 | 5.334 | 2,656,196 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.247 | 5.056 | 5.247 | 2,246,860 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.128 | 5.002 | 5.062 | 1,986,280 | +0.07(+1.33%) |
Aug 16, 2002 | 4.998 | 5.027 | 4.926 | 4.995 | 1,807,842 | -0.02(-0.38%) |
Aug 15, 2002 | 5.099 | 5.130 | 4.969 | 5.014 | 2,772,508 | -0.08(-1.56%) |
Aug 14, 2002 | 4.937 | 5.099 | 4.876 | 5.094 | 3,676,085 | +0.19(+3.93%) |
Aug 13, 2002 | 5.070 | 5.070 | 4.897 | 4.901 | 2,705,206 | -0.18(-3.62%) |
Aug 12, 2002 | 4.928 | 5.120 | 4.918 | 5.085 | 2,228,223 | +0.12(+2.42%) |
Aug 07, 2002 | 4.947 | 4.969 | 4.824 | 4.965 | 2,820,138 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.911 | 4.766 | 4.870 | 2,011,820 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,564 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.679 | 4.737 | 2,552,999 | -0.11(-2.30%) |
Aug 01, 2002 | 5.005 | 5.020 | 4.795 | 4.849 | 3,017,213 | -0.16(-3.13%) |
Jul 31, 2002 | 4.962 | 5.056 | 4.708 | 5.005 | 4,364,984 | +0.04(+0.91%) |
Jul 30, 2002 | 4.534 | 4.969 | 4.529 | 4.960 | 5,421,457 | +0.36(+7.88%) |
Jul 29, 2002 | 4.594 | 4.665 | 4.520 | 4.598 | 3,098,321 | -0.02(-0.53%) |
Jul 26, 2002 | 4.563 | 4.650 | 4.529 | 4.623 | 3,062,771 | +0.03(+0.76%) |
Jul 25, 2002 | 4.463 | 4.752 | 4.440 | 4.588 | 6,661,890 | +0.13(+2.82%) |
Jul 24, 2002 | 4.129 | 4.492 | 4.056 | 4.462 | 6,649,810 | +0.29(+6.94%) |
Jul 23, 2002 | 4.462 | 4.563 | 4.162 | 4.172 | 6,370,937 | -0.27(-6.10%) |
Jul 22, 2002 | 4.491 | 4.559 | 4.310 | 4.443 | 5,787,996 | -0.08(-1.82%) |
Jul 19, 2002 | 4.817 | 4.817 | 4.510 | 4.526 | 5,010,396 | -0.56(-11.05%) |
Jul 17, 2002 | 5.230 | 5.333 | 5.070 | 5.088 | 6,203,889 | -0.15(-2.80%) |
Jul 12, 2002 | 5.346 | 5.347 | 5.217 | 5.234 | 3,107,639 | -0.16(-2.88%) |
Jul 11, 2002 | 5.201 | 5.408 | 5.143 | 5.389 | 7,415,676 | +0.15(+2.93%) |
Jul 10, 2002 | 5.650 | 5.651 | 5.215 | 5.236 | 5,549,504 | -0.43(-7.66%) |
Jul 09, 2002 | 5.947 | 5.947 | 5.670 | 5.670 | 6,023,381 | -0.28(-4.65%) |
Jul 08, 2002 | 6.048 | 6.092 | 5.892 | 5.947 | 2,014,581 | -0.10(-1.68%) |
Jul 05, 2002 | 6.005 | 6.054 | 5.918 | 6.048 | 537,037 | +0.04(+0.65%) |
Jul 04, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | +0.00(+0.00%) |
Jul 03, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | -0.03(-0.50%) |
Jul 02, 2002 | 6.173 | 6.180 | 6.013 | 6.040 | 1,252,857 | -0.13(-2.16%) |