Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.970 | 5.970 | 5.540 | 5.610 | 452,000 | -0.37(-6.19%) |
Sep 27, 2002 | 5.970 | 6.070 | 5.900 | 5.980 | 144,400 | -0.03(-0.50%) |
Sep 26, 2002 | 6.100 | 6.100 | 5.660 | 6.010 | 144,900 | -0.09(-1.48%) |
Sep 25, 2002 | 5.460 | 6.200 | 5.400 | 6.100 | 179,135 | +0.60(+10.91%) |
Sep 24, 2002 | 5.180 | 5.590 | 5.000 | 5.500 | 203,100 | +0.32(+6.18%) |
Sep 23, 2002 | 5.300 | 5.390 | 4.900 | 5.180 | 214,004 | -0.16(-3.00%) |
Sep 20, 2002 | 5.440 | 5.760 | 5.280 | 5.340 | 311,300 | +0.06(+1.14%) |
Sep 19, 2002 | 5.750 | 5.750 | 5.280 | 5.280 | 247,792 | -0.58(-9.90%) |
Sep 18, 2002 | 5.751 | 5.880 | 5.500 | 5.860 | 175,900 | +0.08(+1.38%) |
Sep 17, 2002 | 6.290 | 6.440 | 5.780 | 5.780 | 151,205 | -0.47(-7.52%) |
Sep 16, 2002 | 6.200 | 6.400 | 6.100 | 6.250 | 154,200 | +0.04(+0.64%) |
Sep 13, 2002 | 5.800 | 6.300 | 5.800 | 6.210 | 100,200 | +0.12(+1.97%) |
Sep 12, 2002 | 5.920 | 6.130 | 5.920 | 6.090 | 152,200 | -0.01(-0.16%) |
Sep 11, 2002 | 5.890 | 6.420 | 5.880 | 6.100 | 185,500 | +0.06(+0.99%) |
Sep 10, 2002 | 6.030 | 6.350 | 5.860 | 6.040 | 300,950 | +0.03(+0.50%) |
Sep 09, 2002 | 6.190 | 6.191 | 5.820 | 6.010 | 278,471 | -0.18(-2.91%) |
Sep 06, 2002 | 6.010 | 6.310 | 6.000 | 6.190 | 316,424 | +0.28(+4.74%) |
Sep 05, 2002 | 6.200 | 6.240 | 5.860 | 5.910 | 399,400 | -0.29(-4.68%) |
Sep 04, 2002 | 6.310 | 6.390 | 6.000 | 6.200 | 309,810 | -0.18(-2.82%) |
Sep 03, 2002 | 6.520 | 6.590 | 6.230 | 6.380 | 194,307 | -0.10(-1.53%) |
Aug 30, 2002 | 6.930 | 6.940 | 6.450 | 6.479 | 281,110 | -0.47(-6.78%) |
Aug 29, 2002 | 6.520 | 6.950 | 6.450 | 6.950 | 295,358 | +0.44(+6.76%) |
Aug 28, 2002 | 6.801 | 6.811 | 6.450 | 6.510 | 223,936 | -0.30(-4.41%) |
Aug 27, 2002 | 7.030 | 7.080 | 6.800 | 6.810 | 256,070 | -0.24(-3.40%) |
Aug 26, 2002 | 7.010 | 7.050 | 6.570 | 7.050 | 260,653 | +0.42(+6.33%) |
Aug 23, 2002 | 6.650 | 7.050 | 6.510 | 6.630 | 327,700 | -0.20(-2.93%) |
Aug 22, 2002 | 6.190 | 6.980 | 6.190 | 6.830 | 443,067 | +0.40(+6.22%) |
Aug 21, 2002 | 6.310 | 6.450 | 6.200 | 6.430 | 371,038 | +0.07(+1.10%) |
Aug 20, 2002 | 6.710 | 6.710 | 6.040 | 6.360 | 277,650 | -0.18(-2.70%) |
Aug 16, 2002 | 6.350 | 6.840 | 6.350 | 6.537 | 347,525 | +0.17(+2.73%) |
Aug 15, 2002 | 6.300 | 6.540 | 6.270 | 6.363 | 293,433 | -0.03(-0.42%) |
Aug 14, 2002 | 6.160 | 6.470 | 6.000 | 6.390 | 384,000 | +0.22(+3.57%) |
Aug 13, 2002 | 6.370 | 6.530 | 6.150 | 6.170 | 452,000 | +0.12(+1.93%) |
Aug 12, 2002 | 5.680 | 6.100 | 5.540 | 6.053 | 273,230 | +0.75(+14.21%) |
Aug 07, 2002 | 5.300 | 5.550 | 5.180 | 5.300 | 258,800 | +0.14(+2.71%) |
Aug 06, 2002 | 5.020 | 5.410 | 4.710 | 5.160 | 556,800 | +0.16(+3.20%) |
Aug 05, 2002 | 5.300 | 5.310 | 4.660 | 5.000 | 804,991 | -0.20(-3.85%) |
Aug 02, 2002 | 5.360 | 5.460 | 5.050 | 5.200 | 261,897 | -0.15(-2.80%) |
Aug 01, 2002 | 5.640 | 5.790 | 5.350 | 5.350 | 238,384 | -0.05(-0.93%) |
Jul 31, 2002 | 5.750 | 6.020 | 5.400 | 5.400 | 453,700 | -0.35(-6.09%) |
Jul 30, 2002 | 5.640 | 5.980 | 5.510 | 5.750 | 380,361 | -0.02(-0.35%) |
Jul 29, 2002 | 5.330 | 6.100 | 5.330 | 5.770 | 493,200 | +0.46(+8.66%) |
Jul 26, 2002 | 5.310 | 5.760 | 5.188 | 5.310 | 443,935 | +0.03(+0.55%) |
Jul 25, 2002 | 6.000 | 6.010 | 5.220 | 5.281 | 221,545 | -0.51(-8.79%) |
Jul 24, 2002 | 5.500 | 5.830 | 5.470 | 5.790 | 190,800 | +0.26(+4.70%) |
Jul 23, 2002 | 5.570 | 5.882 | 5.420 | 5.530 | 537,207 | -0.03(-0.54%) |
Jul 22, 2002 | 5.920 | 6.000 | 5.460 | 5.560 | 454,800 | -0.44(-7.33%) |
Jul 19, 2002 | 6.050 | 6.070 | 5.670 | 6.000 | 597,500 | +0.00(+0.00%) |
Jul 17, 2002 | 6.180 | 6.500 | 5.900 | 6.000 | 920,200 | +0.20(+3.45%) |
Jul 12, 2002 | 6.000 | 6.000 | 5.690 | 5.800 | 549,400 | -0.20(-3.33%) |
Jul 11, 2002 | 6.100 | 6.101 | 5.550 | 6.000 | 356,400 | -0.10(-1.64%) |
Jul 10, 2002 | 6.880 | 7.100 | 5.850 | 6.100 | 994,200 | -0.22(-3.48%) |
Jul 09, 2002 | 6.140 | 6.320 | 6.140 | 6.320 | 694,800 | +0.18(+2.93%) |
Jul 08, 2002 | 6.950 | 6.950 | 6.140 | 6.140 | 762,500 | -0.81(-11.65%) |
Jul 05, 2002 | 6.500 | 6.960 | 6.480 | 6.950 | 361,800 | +0.45(+6.92%) |
Jul 04, 2002 | 6.000 | 6.550 | 5.850 | 6.500 | 918,500 | +0.00(+0.00%) |
Jul 03, 2002 | 6.000 | 6.550 | 5.850 | 6.500 | 918,500 | +0.36(+5.86%) |
Jul 02, 2002 | 6.040 | 6.360 | 5.700 | 6.140 | 1,033,000 | +0.05(+0.82%) |