Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.064 | 5.073 | 4.630 | 4.666 | 4,736,379 | -0.48(-9.32%) |
Sep 27, 2002 | 5.258 | 5.424 | 5.128 | 5.146 | 1,995,121 | -0.19(-3.48%) |
Sep 26, 2002 | 5.683 | 5.775 | 5.304 | 5.332 | 3,053,284 | -0.25(-4.47%) |
Sep 25, 2002 | 5.701 | 5.803 | 5.415 | 5.581 | 3,307,273 | -0.01(-0.17%) |
Sep 24, 2002 | 5.535 | 5.868 | 5.498 | 5.591 | 3,827,806 | +0.04(+0.67%) |
Sep 23, 2002 | 5.757 | 5.831 | 5.406 | 5.554 | 2,548,891 | -0.33(-5.65%) |
Sep 20, 2002 | 5.895 | 6.154 | 5.664 | 5.886 | 2,819,332 | +0.07(+1.24%) |
Sep 19, 2002 | 6.163 | 6.311 | 5.766 | 5.814 | 2,313,068 | -0.58(-9.08%) |
Sep 18, 2002 | 6.284 | 6.505 | 6.006 | 6.394 | 2,379,113 | +0.09(+1.47%) |
Sep 17, 2002 | 6.838 | 6.903 | 6.302 | 6.302 | 2,435,138 | -0.37(-5.54%) |
Sep 16, 2002 | 7.023 | 7.097 | 6.524 | 6.672 | 3,208,219 | -0.32(-4.62%) |
Sep 13, 2002 | 6.792 | 7.161 | 6.718 | 6.995 | 220,852,864 | +0.19(+2.85%) |
Sep 12, 2002 | 6.893 | 7.161 | 6.801 | 6.801 | 1,736,261 | -0.29(-4.04%) |
Sep 11, 2002 | 6.977 | 7.300 | 6.958 | 7.088 | 2,756,764 | +0.18(+2.54%) |
Sep 10, 2002 | 6.783 | 7.069 | 6.579 | 6.912 | 4,320,382 | +0.17(+2.47%) |
Sep 09, 2002 | 6.505 | 6.884 | 6.357 | 6.746 | 2,282,766 | +0.10(+1.53%) |
Sep 06, 2002 | 6.718 | 6.838 | 6.468 | 6.644 | 2,399,534 | +0.22(+3.47%) |
Sep 05, 2002 | 6.265 | 6.792 | 6.237 | 6.421 | 5,055,303 | -0.14(-2.13%) |
Sep 04, 2002 | 6.043 | 6.893 | 6.034 | 6.561 | 3,543,840 | +0.53(+8.73%) |
Sep 03, 2002 | 6.505 | 6.727 | 6.025 | 6.034 | 2,835,522 | -0.60(-9.05%) |
Aug 30, 2002 | 6.625 | 7.014 | 6.468 | 6.635 | 2,304,518 | -0.11(-1.64%) |
Aug 29, 2002 | 6.459 | 6.930 | 6.441 | 6.746 | 4,398,010 | +0.18(+2.82%) |
Aug 28, 2002 | 6.903 | 7.069 | 6.552 | 6.561 | 3,352,076 | -0.45(-6.46%) |
Aug 27, 2002 | 7.429 | 7.503 | 6.930 | 7.014 | 10,764,629 | -0.47(-6.30%) |
Aug 26, 2002 | 7.614 | 7.670 | 7.208 | 7.485 | 4,967,385 | +0.02(+0.25%) |
Aug 23, 2002 | 7.948 | 8.002 | 7.234 | 7.466 | 6,302,120 | -0.66(-8.08%) |
Aug 22, 2002 | 7.078 | 8.122 | 6.912 | 8.122 | 12,184,243 | +1.21(+17.51%) |
Aug 21, 2002 | 6.237 | 7.097 | 6.006 | 6.912 | 10,306,755 | +1.00(+16.87%) |
Aug 20, 2002 | 6.117 | 6.256 | 5.794 | 5.914 | 5,234,967 | +0.29(+5.09%) |
Aug 16, 2002 | 5.360 | 5.766 | 5.313 | 5.627 | 2,844,313 | +0.03(+0.50%) |
Aug 15, 2002 | 5.323 | 5.637 | 4.897 | 5.600 | 4,785,109 | +0.27(+5.03%) |
Aug 14, 2002 | 4.851 | 5.387 | 4.759 | 5.332 | 2,168,379 | +0.63(+13.36%) |
Aug 13, 2002 | 5.295 | 5.360 | 4.703 | 4.703 | 2,026,937 | -0.59(-11.17%) |
Aug 12, 2002 | 5.156 | 5.313 | 5.063 | 5.295 | 1,927,917 | -0.01(-0.17%) |
Aug 07, 2002 | 5.581 | 5.683 | 5.036 | 5.304 | 7,362,880 | -0.59(-10.03%) |
Aug 06, 2002 | 5.415 | 5.914 | 5.350 | 5.895 | 223,677,376 | +0.71(+13.73%) |
Aug 05, 2002 | 5.461 | 5.489 | 5.175 | 5.184 | 1,528,373 | -0.30(-5.56%) |
Aug 02, 2002 | 5.665 | 5.683 | 5.221 | 5.489 | 3,187,776 | -0.19(-3.27%) |
Aug 01, 2002 | 5.840 | 6.099 | 5.674 | 5.675 | 357,879,456 | -0.24(-4.05%) |
Jul 31, 2002 | 5.812 | 6.182 | 5.637 | 5.914 | 3,290,608 | -0.07(-1.23%) |
Jul 30, 2002 | 5.914 | 6.145 | 5.591 | 5.988 | 4,609,253 | -0.06(-1.05%) |
Jul 29, 2002 | 6.699 | 6.912 | 5.794 | 6.052 | 8,789,095 | -0.14(-2.25%) |
Jul 26, 2002 | 5.147 | 6.339 | 5.147 | 6.191 | 11,175,644 | +1.34(+27.62%) |
Jul 25, 2002 | 5.221 | 5.618 | 4.722 | 4.851 | 5,587,226 | -0.57(-10.56%) |
Jul 24, 2002 | 4.971 | 5.443 | 4.750 | 5.424 | 4,682,850 | +0.30(+5.77%) |
Jul 23, 2002 | 5.591 | 5.637 | 4.990 | 5.128 | 4,711,196 | -0.30(-5.45%) |
Jul 22, 2002 | 6.219 | 6.219 | 5.332 | 5.424 | 7,111,855 | -0.82(-13.17%) |
Jul 19, 2002 | 6.607 | 6.607 | 6.117 | 6.247 | 3,458,563 | -0.42(-6.24%) |
Jul 17, 2002 | 7.152 | 7.503 | 6.108 | 6.662 | 6,343,676 | +1.08(+19.37%) |
Jul 12, 2002 | 5.711 | 5.766 | 5.452 | 5.581 | 8,720,918 | +0.09(+1.68%) |
Jul 11, 2002 | 4.805 | 5.535 | 4.777 | 5.489 | 15,195,971 | +0.88(+19.04%) |
Jul 10, 2002 | 4.583 | 4.713 | 4.482 | 4.611 | 8,165,863 | +0.15(+3.31%) |
Jul 09, 2002 | 5.323 | 5.286 | 4.251 | 4.463 | 12,455,980 | -0.86(-16.15%) |
Jul 08, 2002 | 5.674 | 5.876 | 5.276 | 5.323 | 4,976,656 | -0.35(-6.19%) |
Jul 05, 2002 | 5.424 | 5.683 | 5.378 | 5.674 | 2,563,053 | +0.36(+6.78%) |
Jul 04, 2002 | 5.323 | 5.443 | 4.990 | 5.313 | 5,661,897 | +0.00(+0.00%) |
Jul 03, 2002 | 5.323 | 5.443 | 4.990 | 5.313 | 5,653,565 | -0.07(-1.37%) |
Jul 02, 2002 | 6.293 | 6.302 | 5.341 | 5.387 | 6,858,581 | -1.01(-15.75%) |