Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.435 | 5.520 | 5.398 | 5.494 | 660,535 | +0.05(+0.96%) |
Sep 27, 2002 | 5.499 | 5.499 | 5.392 | 5.442 | 551,099 | -0.07(-1.27%) |
Sep 26, 2002 | 5.384 | 5.520 | 5.367 | 5.512 | 670,341 | +0.15(+2.73%) |
Sep 25, 2002 | 5.336 | 5.430 | 5.277 | 5.365 | 736,630 | +0.04(+0.84%) |
Sep 24, 2002 | 5.397 | 5.397 | 5.285 | 5.321 | 505,207 | -0.08(-1.39%) |
Sep 23, 2002 | 5.453 | 5.453 | 5.355 | 5.396 | 877,837 | -0.07(-1.21%) |
Sep 20, 2002 | 5.451 | 5.462 | 5.322 | 5.462 | 678,186 | +0.01(+0.21%) |
Sep 19, 2002 | 5.518 | 5.523 | 5.441 | 5.451 | 1,255,173 | -0.08(-1.45%) |
Sep 18, 2002 | 5.410 | 5.582 | 5.381 | 5.531 | 549,530 | +0.11(+2.00%) |
Sep 17, 2002 | 5.546 | 5.567 | 5.419 | 5.423 | 522,858 | -0.13(-2.34%) |
Sep 16, 2002 | 5.572 | 5.577 | 5.457 | 5.553 | 458,530 | -0.02(-0.39%) |
Sep 13, 2002 | 5.443 | 5.576 | 5.404 | 5.574 | 576,203 | +0.13(+2.32%) |
Sep 12, 2002 | 5.523 | 5.532 | 5.442 | 5.448 | 435,780 | -0.03(-0.54%) |
Sep 11, 2002 | 5.513 | 5.530 | 5.463 | 5.477 | 521,681 | -0.03(-0.58%) |
Sep 10, 2002 | 5.622 | 5.622 | 5.490 | 5.509 | 673,086 | -0.09(-1.66%) |
Sep 09, 2002 | 5.625 | 5.633 | 5.545 | 5.602 | 388,711 | -0.03(-0.45%) |
Sep 06, 2002 | 5.597 | 5.641 | 5.596 | 5.628 | 479,711 | +0.02(+0.32%) |
Sep 05, 2002 | 5.624 | 5.673 | 5.588 | 5.610 | 418,914 | -0.01(-0.25%) |
Sep 04, 2002 | 5.577 | 5.629 | 5.508 | 5.624 | 734,276 | +0.00(+0.05%) |
Sep 03, 2002 | 5.729 | 5.729 | 5.596 | 5.622 | 791,543 | -0.12(-2.13%) |
Aug 30, 2002 | 5.725 | 5.774 | 5.706 | 5.744 | 404,009 | +0.01(+0.11%) |
Aug 29, 2002 | 5.762 | 5.762 | 5.660 | 5.738 | 779,384 | -0.04(-0.64%) |
Aug 28, 2002 | 5.823 | 5.824 | 5.715 | 5.774 | 980,212 | -0.09(-1.48%) |
Aug 27, 2002 | 5.927 | 5.989 | 5.854 | 5.861 | 412,246 | -0.06(-0.99%) |
Aug 26, 2002 | 5.832 | 5.920 | 5.825 | 5.920 | 345,172 | +0.10(+1.64%) |
Aug 23, 2002 | 5.874 | 5.875 | 5.809 | 5.824 | 550,707 | -0.05(-0.85%) |
Aug 22, 2002 | 5.833 | 5.887 | 5.820 | 5.874 | 773,108 | +0.01(+0.17%) |
Aug 21, 2002 | 5.735 | 5.864 | 5.735 | 5.864 | 884,505 | +0.12(+2.15%) |
Aug 20, 2002 | 5.716 | 5.762 | 5.647 | 5.740 | 439,703 | +0.11(+1.88%) |
Aug 16, 2002 | 5.708 | 5.708 | 5.606 | 5.634 | 613,466 | -0.09(-1.52%) |
Aug 15, 2002 | 5.697 | 5.780 | 5.633 | 5.721 | 886,466 | +0.02(+0.43%) |
Aug 14, 2002 | 5.520 | 5.697 | 5.517 | 5.697 | 536,586 | +0.19(+3.45%) |
Aug 13, 2002 | 5.600 | 5.625 | 5.504 | 5.507 | 506,384 | -0.12(-2.11%) |
Aug 12, 2002 | 5.489 | 5.673 | 5.469 | 5.625 | 1,059,052 | +0.05(+0.87%) |
Aug 07, 2002 | 5.463 | 5.577 | 5.442 | 5.577 | 4,865,367 | +0.15(+2.68%) |
Aug 06, 2002 | 5.322 | 5.479 | 5.322 | 5.432 | 900,587 | +0.14(+2.67%) |
Aug 05, 2002 | 5.414 | 5.493 | 5.258 | 5.290 | 1,014,337 | -0.13(-2.40%) |
Aug 02, 2002 | 5.322 | 5.463 | 5.252 | 5.420 | 1,071,212 | +0.13(+2.41%) |
Aug 01, 2002 | 5.439 | 5.500 | 5.277 | 5.293 | 1,094,746 | -0.17(-3.04%) |
Jul 31, 2002 | 5.303 | 5.462 | 5.206 | 5.458 | 984,134 | +0.14(+2.69%) |
Jul 30, 2002 | 5.048 | 5.316 | 5.022 | 5.316 | 1,014,337 | +0.24(+4.64%) |
Jul 29, 2002 | 5.029 | 5.128 | 4.965 | 5.080 | 729,177 | +0.07(+1.40%) |
Jul 26, 2002 | 4.936 | 5.053 | 4.853 | 5.010 | 1,421,876 | +0.11(+2.29%) |
Jul 25, 2002 | 4.815 | 4.954 | 4.793 | 4.897 | 1,442,273 | +0.10(+1.99%) |
Jul 24, 2002 | 4.519 | 4.817 | 4.404 | 4.802 | 2,185,179 | +0.28(+6.26%) |
Jul 23, 2002 | 4.653 | 4.653 | 4.436 | 4.519 | 6,393,541 | -0.13(-2.72%) |
Jul 22, 2002 | 4.766 | 4.804 | 4.627 | 4.645 | 1,241,837 | -0.12(-2.54%) |
Jul 19, 2002 | 4.887 | 4.887 | 4.718 | 4.766 | 972,759 | -0.21(-4.13%) |
Jul 17, 2002 | 4.997 | 5.067 | 4.926 | 4.971 | 492,655 | -0.02(-0.38%) |
Jul 12, 2002 | 5.124 | 5.124 | 4.982 | 4.991 | 117,672 | -0.12(-2.32%) |
Jul 11, 2002 | 4.858 | 5.122 | 4.850 | 5.109 | 822,531 | +0.10(+1.96%) |
Jul 10, 2002 | 5.163 | 5.163 | 5.010 | 5.011 | 828,414 | -0.16(-3.06%) |
Jul 09, 2002 | 5.314 | 5.314 | 5.169 | 5.169 | 908,431 | -0.15(-2.73%) |
Jul 08, 2002 | 5.370 | 5.370 | 5.314 | 5.314 | 296,142 | -0.06(-1.16%) |
Jul 05, 2002 | 5.376 | 5.386 | 5.363 | 5.377 | 177,685 | +0.02(+0.45%) |
Jul 04, 2002 | 5.456 | 5.476 | 5.342 | 5.353 | 356,155 | +0.00(+0.00%) |
Jul 03, 2002 | 5.456 | 5.476 | 5.342 | 5.353 | 350,664 | -0.11(-2.08%) |
Jul 02, 2002 | 5.545 | 5.545 | 5.449 | 5.466 | 501,284 | -0.08(-1.36%) |