Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.239 | 5.313 | 5.028 | 5.233 | 3,371,422 | -0.00(-0.04%) |
Sep 27, 2002 | 5.231 | 5.391 | 5.124 | 5.235 | 3,991,986 | -0.02(-0.43%) |
Sep 26, 2002 | 5.048 | 5.264 | 5.042 | 5.258 | 2,809,599 | +0.22(+4.31%) |
Sep 25, 2002 | 4.780 | 5.061 | 4.751 | 5.040 | 3,319,749 | +0.27(+5.72%) |
Sep 24, 2002 | 4.942 | 4.979 | 4.728 | 4.767 | 2,856,987 | -0.17(-3.49%) |
Sep 23, 2002 | 4.911 | 5.065 | 4.841 | 4.940 | 2,341,320 | +0.07(+1.39%) |
Sep 20, 2002 | 5.026 | 5.122 | 4.854 | 4.872 | 2,542,947 | -0.14(-2.70%) |
Sep 19, 2002 | 5.192 | 5.251 | 4.993 | 5.007 | 1,368,360 | -0.18(-3.56%) |
Sep 18, 2002 | 5.128 | 5.251 | 5.108 | 5.192 | 2,831,360 | +0.07(+1.44%) |
Sep 17, 2002 | 5.223 | 5.223 | 4.975 | 5.118 | 2,943,413 | -0.15(-2.88%) |
Sep 16, 2002 | 5.208 | 5.305 | 5.117 | 5.270 | 1,536,580 | +0.08(+1.54%) |
Sep 13, 2002 | 5.104 | 5.237 | 5.036 | 5.190 | 2,329,525 | +0.07(+1.40%) |
Sep 12, 2002 | 5.130 | 5.219 | 5.077 | 5.118 | 3,228,053 | -0.04(-0.80%) |
Sep 11, 2002 | 5.151 | 5.352 | 5.118 | 5.159 | 2,159,055 | +0.02(+0.36%) |
Sep 10, 2002 | 4.966 | 5.190 | 4.954 | 5.141 | 2,826,661 | +0.19(+3.85%) |
Sep 09, 2002 | 4.907 | 5.011 | 4.856 | 4.950 | 1,975,735 | +0.00(+0.04%) |
Sep 06, 2002 | 4.730 | 4.962 | 4.718 | 4.948 | 3,350,626 | +0.32(+6.96%) |
Sep 05, 2002 | 4.577 | 4.718 | 4.509 | 4.626 | 3,998,567 | +0.03(+0.67%) |
Sep 04, 2002 | 4.812 | 4.870 | 4.499 | 4.595 | 5,801,273 | -0.19(-3.90%) |
Sep 03, 2002 | 5.147 | 5.147 | 4.671 | 4.782 | 3,193,004 | -0.34(-6.69%) |
Aug 30, 2002 | 5.091 | 5.215 | 5.091 | 5.124 | 2,047,909 | +0.00(+0.08%) |
Aug 29, 2002 | 5.276 | 5.352 | 5.038 | 5.120 | 4,334,210 | -0.26(-4.77%) |
Aug 28, 2002 | 5.362 | 5.438 | 5.241 | 5.377 | 2,869,540 | -0.03(-0.64%) |
Aug 27, 2002 | 5.530 | 5.590 | 5.356 | 5.411 | 2,734,283 | -0.11(-1.93%) |
Aug 26, 2002 | 5.293 | 5.528 | 5.190 | 5.518 | 1,745,988 | +0.22(+4.06%) |
Aug 23, 2002 | 5.416 | 5.485 | 5.296 | 5.303 | 2,273,679 | -0.14(-2.60%) |
Aug 22, 2002 | 5.128 | 5.459 | 5.071 | 5.444 | 2,906,852 | +0.34(+6.59%) |
Aug 21, 2002 | 5.094 | 5.145 | 4.948 | 5.108 | 3,676,483 | +0.06(+1.22%) |
Aug 20, 2002 | 5.436 | 5.438 | 5.026 | 5.046 | 3,434,053 | -0.33(-6.11%) |
Aug 16, 2002 | 5.457 | 5.459 | 5.239 | 5.375 | 2,106,324 | -0.09(-1.69%) |
Aug 15, 2002 | 5.149 | 5.528 | 5.124 | 5.467 | 3,217,092 | +0.32(+6.18%) |
Aug 14, 2002 | 5.005 | 5.149 | 4.800 | 5.149 | 3,039,934 | +0.18(+3.68%) |
Aug 13, 2002 | 5.122 | 5.155 | 4.956 | 4.966 | 1,957,360 | -0.14(-2.69%) |
Aug 12, 2002 | 4.917 | 5.202 | 4.739 | 5.104 | 2,092,197 | +0.69(+15.67%) |
Aug 07, 2002 | 4.507 | 4.560 | 4.267 | 4.412 | 2,490,816 | -0.06(-1.38%) |
Aug 06, 2002 | 4.298 | 4.564 | 4.287 | 4.474 | 1,754,202 | +0.18(+4.25%) |
Aug 05, 2002 | 4.400 | 4.534 | 4.232 | 4.291 | 2,002,086 | -0.18(-3.99%) |
Aug 02, 2002 | 4.796 | 4.798 | 4.429 | 4.470 | 2,856,129 | -0.23(-4.81%) |
Aug 01, 2002 | 4.880 | 5.003 | 4.667 | 4.696 | 1,854,633 | -0.21(-4.27%) |
Jul 31, 2002 | 4.884 | 4.940 | 4.735 | 4.905 | 1,377,379 | +0.00(+0.00%) |
Jul 30, 2002 | 4.909 | 5.016 | 4.780 | 4.905 | 1,875,341 | +0.07(+1.36%) |
Jul 29, 2002 | 4.667 | 4.903 | 4.659 | 4.839 | 3,053,360 | +0.19(+4.06%) |
Jul 26, 2002 | 4.609 | 4.740 | 4.513 | 4.650 | 181,001,888 | -0.00(-0.09%) |
Jul 25, 2002 | 4.843 | 5.018 | 4.622 | 4.655 | 3,430,651 | -0.23(-4.78%) |
Jul 24, 2002 | 4.437 | 4.968 | 4.273 | 4.888 | 5,077,120 | +0.43(+9.71%) |
Jul 23, 2002 | 4.831 | 4.872 | 4.417 | 4.456 | 4,633,911 | -0.40(-8.20%) |
Jul 22, 2002 | 4.985 | 5.128 | 4.556 | 4.854 | 6,676,083 | -0.13(-2.63%) |
Jul 19, 2002 | 5.409 | 5.411 | 4.962 | 4.985 | 3,997,348 | -0.35(-6.54%) |
Jul 17, 2002 | 5.290 | 5.516 | 5.153 | 5.334 | 2,810,574 | +0.02(+0.46%) |
Jul 12, 2002 | 5.418 | 5.469 | 5.161 | 5.309 | 2,640,931 | -0.07(-1.22%) |
Jul 11, 2002 | 5.641 | 5.660 | 5.188 | 5.375 | 2,487,130 | -0.33(-5.76%) |
Jul 10, 2002 | 5.861 | 6.019 | 5.641 | 5.703 | 1,788,082 | -0.15(-2.56%) |
Jul 09, 2002 | 5.869 | 5.869 | 5.853 | 5.853 | 1,544,341 | -0.02(-0.28%) |
Jul 08, 2002 | 6.072 | 6.072 | 5.869 | 5.869 | 1,725,928 | -0.20(-3.34%) |
Jul 05, 2002 | 5.902 | 6.080 | 5.894 | 6.072 | 865,035 | +0.16(+2.78%) |
Jul 04, 2002 | 5.639 | 5.967 | 5.547 | 5.908 | 2,642,393 | +0.00(+0.00%) |
Jul 03, 2002 | 5.639 | 5.967 | 5.547 | 5.908 | 2,634,593 | +0.26(+4.61%) |
Jul 02, 2002 | 5.914 | 5.980 | 5.635 | 5.647 | 2,184,404 | -0.24(-4.01%) |