Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.052 | 4.153 | 4.029 | 4.112 | 5,909,851 | +0.06(+1.50%) |
Sep 27, 2002 | 4.195 | 4.200 | 4.019 | 4.052 | 5,824,931 | -0.14(-3.41%) |
Sep 26, 2002 | 4.098 | 4.227 | 4.080 | 4.195 | 3,640,026 | +0.13(+3.22%) |
Sep 25, 2002 | 4.025 | 4.112 | 3.955 | 4.064 | 5,066,222 | +0.12(+3.08%) |
Sep 24, 2002 | 4.001 | 4.001 | 3.863 | 3.943 | 7,077,581 | -0.11(-2.82%) |
Sep 23, 2002 | 4.106 | 4.133 | 4.018 | 4.057 | 3,645,588 | -0.05(-1.15%) |
Sep 20, 2002 | 4.191 | 4.161 | 4.018 | 4.104 | 7,595,254 | -0.08(-2.03%) |
Sep 19, 2002 | 4.288 | 4.296 | 4.188 | 4.189 | 2,165,622 | -0.10(-2.42%) |
Sep 18, 2002 | 4.180 | 4.339 | 4.176 | 4.293 | 7,821,828 | +0.10(+2.48%) |
Sep 17, 2002 | 4.436 | 4.443 | 4.181 | 4.189 | 4,836,681 | -0.22(-4.98%) |
Sep 16, 2002 | 4.377 | 4.425 | 4.312 | 4.409 | 3,528,778 | -0.01(-0.15%) |
Sep 13, 2002 | 4.342 | 4.433 | 4.342 | 4.416 | 3,174,639 | +0.06(+1.39%) |
Sep 12, 2002 | 4.450 | 4.451 | 4.346 | 4.355 | 5,256,455 | -0.11(-2.48%) |
Sep 11, 2002 | 4.530 | 4.549 | 4.414 | 4.466 | 2,976,618 | -0.04(-0.81%) |
Sep 10, 2002 | 4.584 | 4.584 | 4.495 | 4.502 | 8,634,679 | -0.11(-2.40%) |
Sep 09, 2002 | 4.618 | 4.646 | 4.551 | 4.613 | 4,345,336 | -0.01(-0.12%) |
Sep 06, 2002 | 4.571 | 4.634 | 4.570 | 4.618 | 13,318,209 | +0.10(+2.12%) |
Sep 05, 2002 | 4.464 | 4.551 | 4.417 | 4.522 | 18,464,900 | -0.02(-0.39%) |
Sep 04, 2002 | 4.529 | 4.572 | 4.454 | 4.540 | 7,630,482 | +0.01(+0.27%) |
Sep 03, 2002 | 4.476 | 4.578 | 4.466 | 4.528 | 9,939,244 | -0.22(-4.60%) |
Aug 30, 2002 | 4.781 | 4.800 | 4.692 | 4.746 | 4,139,157 | -0.03(-0.71%) |
Aug 29, 2002 | 4.888 | 4.889 | 4.774 | 4.780 | 4,179,577 | -0.11(-2.29%) |
Aug 28, 2002 | 4.908 | 4.943 | 4.874 | 4.892 | 2,485,274 | -0.02(-0.33%) |
Aug 27, 2002 | 4.942 | 4.973 | 4.894 | 4.908 | 2,804,184 | -0.03(-0.52%) |
Aug 26, 2002 | 4.869 | 4.948 | 4.869 | 4.934 | 1,757,714 | +0.07(+1.36%) |
Aug 23, 2002 | 4.966 | 4.966 | 4.868 | 4.868 | 2,213,088 | -0.10(-1.96%) |
Aug 22, 2002 | 4.884 | 4.982 | 4.869 | 4.965 | 2,853,875 | +0.08(+1.66%) |
Aug 21, 2002 | 4.745 | 4.884 | 4.706 | 4.884 | 2,414,076 | +0.17(+3.66%) |
Aug 20, 2002 | 4.714 | 4.773 | 4.656 | 4.711 | 2,134,102 | +0.06(+1.33%) |
Aug 16, 2002 | 4.652 | 4.679 | 4.584 | 4.649 | 1,942,385 | -0.02(-0.38%) |
Aug 15, 2002 | 4.746 | 4.774 | 4.625 | 4.667 | 2,978,843 | -0.07(-1.56%) |
Aug 14, 2002 | 4.595 | 4.746 | 4.539 | 4.741 | 3,949,665 | +0.18(+3.93%) |
Aug 13, 2002 | 4.719 | 4.719 | 4.557 | 4.561 | 2,906,532 | -0.17(-3.62%) |
Aug 12, 2002 | 4.587 | 4.765 | 4.578 | 4.733 | 2,394,051 | +0.11(+2.42%) |
Aug 07, 2002 | 4.605 | 4.625 | 4.490 | 4.621 | 3,030,017 | +0.09(+1.93%) |
Aug 06, 2002 | 4.450 | 4.571 | 4.436 | 4.533 | 2,161,543 | +0.15(+3.48%) |
Aug 05, 2002 | 4.423 | 4.508 | 4.369 | 4.381 | 2,635,088 | -0.03(-0.64%) |
Aug 02, 2002 | 4.540 | 4.540 | 4.355 | 4.409 | 2,742,998 | -0.10(-2.30%) |
Aug 01, 2002 | 4.659 | 4.672 | 4.463 | 4.513 | 3,241,759 | -0.15(-3.13%) |
Jul 31, 2002 | 4.618 | 4.706 | 4.382 | 4.659 | 4,689,834 | +0.04(+0.91%) |
Jul 30, 2002 | 4.220 | 4.625 | 4.215 | 4.617 | 5,824,931 | +0.34(+7.88%) |
Jul 29, 2002 | 4.276 | 4.342 | 4.207 | 4.280 | 3,328,903 | -0.02(-0.53%) |
Jul 26, 2002 | 4.247 | 4.328 | 4.215 | 4.303 | 3,290,708 | +0.03(+0.76%) |
Jul 25, 2002 | 4.154 | 4.423 | 4.133 | 4.270 | 7,157,679 | +0.12(+2.82%) |
Jul 24, 2002 | 3.843 | 4.181 | 3.775 | 4.153 | 7,144,700 | +0.27(+6.94%) |
Jul 23, 2002 | 4.153 | 4.247 | 3.874 | 3.883 | 6,845,073 | -0.25(-6.10%) |
Jul 22, 2002 | 4.180 | 4.243 | 4.011 | 4.135 | 6,218,748 | -0.08(-1.82%) |
Jul 19, 2002 | 4.483 | 4.483 | 4.197 | 4.212 | 5,383,278 | -0.52(-11.05%) |
Jul 17, 2002 | 4.868 | 4.963 | 4.719 | 4.735 | 6,665,593 | -0.14(-2.80%) |
Jul 12, 2002 | 4.975 | 4.977 | 4.855 | 4.872 | 3,338,915 | -0.14(-2.88%) |
Jul 11, 2002 | 4.841 | 5.033 | 4.787 | 5.016 | 7,967,563 | +0.14(+2.93%) |
Jul 10, 2002 | 5.259 | 5.260 | 4.854 | 4.873 | 5,962,508 | -0.40(-7.66%) |
Jul 09, 2002 | 5.535 | 5.535 | 5.277 | 5.277 | 6,471,652 | -0.26(-4.65%) |
Jul 08, 2002 | 5.629 | 5.670 | 5.484 | 5.535 | 2,164,510 | -0.09(-1.68%) |
Jul 05, 2002 | 5.589 | 5.635 | 5.508 | 5.629 | 577,004 | +0.04(+0.65%) |
Jul 04, 2002 | 5.620 | 5.677 | 5.555 | 5.593 | 1,389,855 | +0.00(+0.00%) |
Jul 03, 2002 | 5.620 | 5.677 | 5.555 | 5.593 | 1,389,855 | -0.03(-0.50%) |
Jul 02, 2002 | 5.745 | 5.752 | 5.597 | 5.621 | 1,346,097 | -0.12(-2.16%) |