Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.619 | 5.762 | 5.520 | 5.762 | 82,985 | +0.17(+3.04%) |
Sep 27, 2002 | 5.723 | 5.825 | 5.562 | 5.592 | 71,529 | -0.14(-2.47%) |
Sep 26, 2002 | 5.640 | 5.733 | 5.624 | 5.733 | 47,220 | +0.09(+1.65%) |
Sep 25, 2002 | 5.449 | 5.640 | 5.422 | 5.640 | 73,485 | +0.19(+3.51%) |
Sep 24, 2002 | 5.592 | 5.619 | 5.447 | 5.449 | 67,618 | -0.16(-2.87%) |
Sep 23, 2002 | 5.780 | 5.780 | 5.590 | 5.610 | 82,706 | -0.19(-3.24%) |
Sep 20, 2002 | 5.816 | 5.843 | 5.682 | 5.798 | 114,000 | +0.03(+0.47%) |
Sep 19, 2002 | 6.022 | 6.022 | 5.762 | 5.771 | 55,323 | -0.26(-4.30%) |
Sep 18, 2002 | 6.174 | 6.174 | 6.022 | 6.030 | 165,412 | -0.18(-2.88%) |
Sep 17, 2002 | 6.188 | 6.297 | 6.141 | 6.209 | 83,544 | +0.04(+0.61%) |
Sep 16, 2002 | 6.227 | 6.263 | 6.172 | 6.172 | 60,632 | -0.09(-1.46%) |
Sep 13, 2002 | 6.165 | 6.299 | 6.048 | 6.263 | 90,809 | +0.05(+0.86%) |
Sep 12, 2002 | 6.236 | 6.254 | 6.163 | 6.209 | 158,427 | -0.04(-0.60%) |
Sep 11, 2002 | 6.263 | 6.326 | 6.229 | 6.247 | 77,118 | -0.03(-0.48%) |
Sep 10, 2002 | 6.048 | 6.281 | 6.030 | 6.277 | 239,177 | +0.23(+3.79%) |
Sep 09, 2002 | 6.013 | 6.048 | 5.920 | 6.048 | 124,338 | +0.04(+0.63%) |
Sep 06, 2002 | 5.798 | 6.045 | 5.764 | 6.011 | 67,618 | +0.20(+3.42%) |
Sep 05, 2002 | 5.869 | 5.932 | 5.735 | 5.812 | 100,868 | -0.07(-1.16%) |
Sep 04, 2002 | 5.531 | 5.896 | 5.506 | 5.880 | 71,250 | +0.36(+6.52%) |
Sep 03, 2002 | 5.646 | 5.646 | 5.504 | 5.520 | 53,367 | -0.10(-1.81%) |
Aug 30, 2002 | 5.780 | 5.816 | 5.622 | 5.622 | 65,941 | -0.14(-2.39%) |
Aug 29, 2002 | 5.520 | 5.760 | 5.520 | 5.760 | 118,191 | +0.21(+3.84%) |
Aug 28, 2002 | 5.699 | 5.708 | 5.547 | 5.547 | 57,279 | -0.17(-2.97%) |
Aug 27, 2002 | 6.084 | 6.084 | 5.712 | 5.717 | 148,368 | -0.37(-6.03%) |
Aug 26, 2002 | 5.941 | 6.127 | 5.927 | 6.084 | 447,061 | +0.13(+2.10%) |
Aug 23, 2002 | 6.079 | 6.102 | 5.950 | 5.959 | 5,616,209 | -0.13(-2.06%) |
Aug 22, 2002 | 5.923 | 6.084 | 5.909 | 6.084 | 25,985 | +0.16(+2.72%) |
Aug 21, 2002 | 5.941 | 5.941 | 5.850 | 5.923 | 76,279 | -0.01(-0.18%) |
Aug 20, 2002 | 5.941 | 5.941 | 5.859 | 5.934 | 48,617 | +0.23(+3.95%) |
Aug 16, 2002 | 5.592 | 5.780 | 5.592 | 5.708 | 58,397 | +0.10(+1.75%) |
Aug 15, 2002 | 5.603 | 5.619 | 5.563 | 5.610 | 24,867 | +0.01(+0.13%) |
Aug 14, 2002 | 5.413 | 5.635 | 5.293 | 5.603 | 77,397 | +0.18(+3.40%) |
Aug 13, 2002 | 5.297 | 5.601 | 5.297 | 5.418 | 91,088 | +0.12(+2.30%) |
Aug 12, 2002 | 5.234 | 5.322 | 5.188 | 5.297 | 586,768 | +0.09(+1.65%) |
Aug 07, 2002 | 5.132 | 5.211 | 5.028 | 5.211 | 37,441 | +0.11(+2.25%) |
Aug 06, 2002 | 5.011 | 5.143 | 5.011 | 5.096 | 82,985 | +0.10(+2.08%) |
Aug 05, 2002 | 5.011 | 5.045 | 4.993 | 4.993 | 58,117 | -0.09(-1.73%) |
Aug 02, 2002 | 5.207 | 5.207 | 5.073 | 5.080 | 51,412 | -0.11(-2.04%) |
Aug 01, 2002 | 4.921 | 5.216 | 4.921 | 5.186 | 120,147 | +0.26(+5.38%) |
Jul 31, 2002 | 4.966 | 5.118 | 4.921 | 4.921 | 184,412 | -0.23(-4.55%) |
Jul 30, 2002 | 5.154 | 5.261 | 4.998 | 5.155 | 114,000 | -0.03(-0.48%) |
Jul 29, 2002 | 5.118 | 5.198 | 5.082 | 5.181 | 91,088 | +0.09(+1.76%) |
Jul 26, 2002 | 5.118 | 5.118 | 4.989 | 5.091 | 51,970 | -0.02(-0.35%) |
Jul 25, 2002 | 5.087 | 5.150 | 4.966 | 5.109 | 55,323 | +0.02(+0.42%) |
Jul 24, 2002 | 4.858 | 5.087 | 4.778 | 5.087 | 117,912 | +0.20(+4.14%) |
Jul 23, 2002 | 5.188 | 5.188 | 4.798 | 4.885 | 54,765 | -0.30(-5.70%) |
Jul 22, 2002 | 5.154 | 5.189 | 5.046 | 5.181 | 40,794 | +0.04(+0.87%) |
Jul 19, 2002 | 5.245 | 5.342 | 5.136 | 5.136 | 73,485 | -0.30(-5.59%) |
Jul 17, 2002 | 5.368 | 5.467 | 5.261 | 5.440 | 42,470 | -0.18(-3.15%) |
Jul 12, 2002 | 5.798 | 5.814 | 5.617 | 5.617 | 43,867 | -0.20(-3.42%) |
Jul 11, 2002 | 5.803 | 5.896 | 5.753 | 5.816 | 36,603 | +0.02(+0.31%) |
Jul 10, 2002 | 6.022 | 6.023 | 5.784 | 5.798 | 55,882 | -0.22(-3.71%) |
Jul 09, 2002 | 5.923 | 6.102 | 5.923 | 6.022 | 54,765 | +0.05(+0.90%) |
Jul 08, 2002 | 6.013 | 6.013 | 5.968 | 5.968 | 85,779 | -0.02(-0.27%) |
Jul 05, 2002 | 5.968 | 6.075 | 5.932 | 5.984 | 45,264 | +0.10(+1.64%) |
Jul 04, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.00(+0.00%) |
Jul 03, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.08(+1.36%) |
Jul 02, 2002 | 5.905 | 5.986 | 5.789 | 5.809 | 93,324 | -0.06(-1.04%) |