Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.218 | 5.310 | 5.179 | 5.285 | 9,629 | +0.07(+1.32%) |
Sep 27, 2002 | 5.218 | 5.248 | 5.217 | 5.217 | 10,019 | -0.01(-0.18%) |
Sep 26, 2002 | 5.347 | 5.356 | 5.217 | 5.226 | 2,862 | -0.02(-0.46%) |
Sep 25, 2002 | 5.298 | 5.366 | 5.250 | 5.250 | 25,048 | -0.05(-0.91%) |
Sep 24, 2002 | 5.215 | 5.298 | 5.198 | 5.298 | 17,891 | +0.12(+2.30%) |
Sep 23, 2002 | 5.030 | 5.209 | 5.030 | 5.179 | 18,607 | -0.08(-1.45%) |
Sep 20, 2002 | 5.168 | 5.256 | 5.095 | 5.256 | 16,818 | +0.08(+1.62%) |
Sep 19, 2002 | 5.032 | 5.175 | 5.030 | 5.172 | 21,133 | +0.13(+2.63%) |
Sep 18, 2002 | 5.226 | 5.310 | 5.030 | 5.040 | 18,965 | -0.16(-3.08%) |
Sep 17, 2002 | 5.118 | 5.200 | 5.118 | 5.200 | 24,332 | +0.12(+2.38%) |
Sep 16, 2002 | 5.131 | 5.131 | 5.077 | 5.079 | 11,826 | +0.03(+0.59%) |
Sep 13, 2002 | 5.053 | 5.123 | 4.976 | 5.049 | 44,371 | -0.07(-1.31%) |
Sep 12, 2002 | 5.094 | 5.157 | 5.021 | 5.116 | 10,019 | +0.02(+0.41%) |
Sep 11, 2002 | 5.030 | 5.095 | 5.013 | 5.095 | 3,578 | +0.09(+1.82%) |
Sep 10, 2002 | 5.049 | 5.142 | 5.004 | 5.004 | 7,872 | -0.02(-0.37%) |
Sep 09, 2002 | 5.155 | 5.155 | 5.023 | 5.023 | 608,322 | -0.13(-2.60%) |
Sep 06, 2002 | 5.067 | 5.161 | 5.034 | 5.157 | 7,514 | -0.01(-0.11%) |
Sep 05, 2002 | 5.077 | 5.166 | 5.030 | 5.162 | 8,588 | -0.01(-0.11%) |
Sep 04, 2002 | 5.056 | 5.168 | 5.056 | 5.168 | 6,798 | +0.07(+1.31%) |
Sep 03, 2002 | 5.112 | 5.114 | 5.049 | 5.101 | 7,156 | +0.04(+0.88%) |
Aug 30, 2002 | 5.101 | 5.179 | 5.056 | 5.056 | 26,837 | -0.04(-0.88%) |
Aug 29, 2002 | 5.263 | 5.263 | 5.101 | 5.101 | 10,735 | -0.17(-3.25%) |
Aug 28, 2002 | 5.351 | 5.351 | 5.272 | 5.272 | 2,504 | -0.08(-1.57%) |
Aug 27, 2002 | 5.380 | 5.394 | 5.237 | 5.356 | 11,450 | +0.05(+0.95%) |
Aug 26, 2002 | 5.224 | 5.356 | 5.224 | 5.306 | 28,269 | +0.09(+1.71%) |
Aug 23, 2002 | 5.231 | 5.233 | 5.125 | 5.217 | 6,083 | +0.12(+2.26%) |
Aug 22, 2002 | 5.094 | 5.110 | 5.030 | 5.101 | 13,597 | +0.07(+1.41%) |
Aug 21, 2002 | 5.160 | 5.160 | 5.030 | 5.030 | 15,744 | -0.09(-1.68%) |
Aug 20, 2002 | 5.244 | 5.263 | 5.116 | 5.116 | 13,239 | -0.10(-1.93%) |
Aug 16, 2002 | 5.291 | 5.291 | 5.217 | 5.217 | 4,294 | -0.08(-1.58%) |
Aug 15, 2002 | 5.269 | 5.302 | 5.263 | 5.300 | 4,651 | +0.00(+0.00%) |
Aug 14, 2002 | 5.380 | 5.380 | 5.116 | 5.300 | 12,524 | -0.04(-0.73%) |
Aug 13, 2002 | 5.373 | 5.403 | 5.231 | 5.340 | 4,294 | +0.01(+0.21%) |
Aug 12, 2002 | 5.207 | 5.345 | 5.207 | 5.328 | 6,845 | -0.01(-0.28%) |
Aug 07, 2002 | 5.315 | 5.356 | 5.217 | 5.343 | 9,661 | -0.06(-1.10%) |
Aug 06, 2002 | 5.366 | 5.403 | 5.217 | 5.403 | 14,671 | +0.04(+0.69%) |
Aug 05, 2002 | 5.414 | 5.438 | 5.217 | 5.365 | 7,156 | -0.02(-0.32%) |
Aug 02, 2002 | 5.259 | 5.412 | 5.170 | 5.382 | 20,038 | +0.12(+2.30%) |
Aug 01, 2002 | 5.002 | 5.261 | 5.002 | 5.261 | 12,882 | +0.28(+5.57%) |
Jul 31, 2002 | 4.983 | 4.984 | 4.956 | 4.984 | 10,019 | +0.10(+1.98%) |
Jul 30, 2002 | 4.984 | 4.984 | 4.881 | 4.887 | 7,872 | -0.00(-0.08%) |
Jul 29, 2002 | 4.881 | 5.028 | 4.881 | 4.891 | 11,450 | -0.05(-0.94%) |
Jul 26, 2002 | 4.945 | 4.945 | 4.844 | 4.937 | 10,735 | +0.05(+0.99%) |
Jul 25, 2002 | 4.751 | 4.889 | 4.732 | 4.889 | 1,896,535 | +0.19(+3.96%) |
Jul 24, 2002 | 4.851 | 4.889 | 4.611 | 4.702 | 35,068 | -0.14(-2.92%) |
Jul 23, 2002 | 4.704 | 5.019 | 4.684 | 4.844 | 30,595 | +0.16(+3.42%) |
Jul 22, 2002 | 4.771 | 4.917 | 4.684 | 4.684 | 1,717,616 | -0.23(-4.73%) |
Jul 19, 2002 | 5.030 | 5.030 | 4.877 | 4.917 | 16,818 | -0.13(-2.51%) |
Jul 17, 2002 | 5.027 | 5.123 | 5.027 | 5.043 | 33,994 | -0.13(-2.49%) |
Jul 12, 2002 | 5.170 | 5.399 | 5.144 | 5.172 | 10,377 | +0.03(+0.54%) |
Jul 11, 2002 | 5.105 | 5.403 | 5.105 | 5.144 | 19,681 | -0.01(-0.11%) |
Jul 10, 2002 | 5.356 | 5.412 | 5.263 | 5.149 | 13,597 | -0.21(-3.86%) |
Jul 09, 2002 | 5.543 | 5.543 | 5.356 | 5.356 | 20,038 | -0.19(-3.36%) |
Jul 08, 2002 | 5.217 | 5.543 | 5.217 | 5.543 | 7,156 | +0.33(+6.25%) |
Jul 05, 2002 | 5.291 | 5.291 | 5.217 | 5.217 | 6,798 | -0.07(-1.41%) |
Jul 04, 2002 | 5.541 | 5.541 | 5.291 | 5.291 | 6,441 | +0.00(+0.00%) |
Jul 03, 2002 | 5.541 | 5.541 | 5.291 | 5.291 | 6,441 | -0.17(-3.04%) |
Jul 02, 2002 | 5.457 | 5.457 | 5.421 | 5.457 | 6,083 | -0.04(-0.64%) |