Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.414 | 4.481 | 4.254 | 4.401 | 380,967 | +0.05(+1.23%) |
Sep 27, 2002 | 4.541 | 4.575 | 4.347 | 4.347 | 309,648 | -0.21(-4.69%) |
Sep 26, 2002 | 4.755 | 4.782 | 4.508 | 4.561 | 295,145 | -0.28(-5.80%) |
Sep 25, 2002 | 4.983 | 5.016 | 4.755 | 4.842 | 204,239 | -0.14(-2.82%) |
Sep 24, 2002 | 5.150 | 5.163 | 4.882 | 4.983 | 54,872 | -0.20(-3.87%) |
Sep 23, 2002 | 5.417 | 5.484 | 5.117 | 5.183 | 55,470 | -0.27(-5.02%) |
Sep 20, 2002 | 5.718 | 6.019 | 5.458 | 5.458 | 111,688 | -0.08(-1.45%) |
Sep 19, 2002 | 5.718 | 5.872 | 5.451 | 5.538 | 72,334 | -0.21(-3.73%) |
Sep 18, 2002 | 5.417 | 5.886 | 5.417 | 5.753 | 29,305 | +0.30(+5.53%) |
Sep 17, 2002 | 5.431 | 5.484 | 5.431 | 5.451 | 10,914 | +0.01(+0.25%) |
Sep 16, 2002 | 5.417 | 5.484 | 5.417 | 5.438 | 29,903 | -0.04(-0.73%) |
Sep 13, 2002 | 5.458 | 5.484 | 5.431 | 5.478 | 4,934 | -0.06(-1.09%) |
Sep 12, 2002 | 5.451 | 5.578 | 5.451 | 5.538 | 3,588 | -0.09(-1.66%) |
Sep 11, 2002 | 5.619 | 5.744 | 5.618 | 5.631 | 6,130 | +0.01(+0.12%) |
Sep 10, 2002 | 5.504 | 5.625 | 5.424 | 5.625 | 10,615 | +0.04(+0.72%) |
Sep 09, 2002 | 5.625 | 5.625 | 5.565 | 5.585 | 4,335 | -0.04(-0.71%) |
Sep 06, 2002 | 5.585 | 5.812 | 5.565 | 5.625 | 25,118 | +0.11(+1.94%) |
Sep 05, 2002 | 5.685 | 5.685 | 5.518 | 5.518 | 3,289 | -0.19(-3.28%) |
Sep 04, 2002 | 5.698 | 5.705 | 5.424 | 5.705 | 10,765 | +0.01(+0.24%) |
Sep 03, 2002 | 5.926 | 5.926 | 5.625 | 5.692 | 43,808 | -0.24(-4.06%) |
Aug 30, 2002 | 6.013 | 6.019 | 5.779 | 5.932 | 13,136 | -0.09(-1.44%) |
Aug 29, 2002 | 5.966 | 6.019 | 5.939 | 6.019 | 27,959 | +0.07(+1.24%) |
Aug 28, 2002 | 6.053 | 6.053 | 5.859 | 5.946 | 32,232 | -0.11(-1.77%) |
Aug 27, 2002 | 6.200 | 6.287 | 6.039 | 6.053 | 16,446 | +0.05(+0.78%) |
Aug 26, 2002 | 5.759 | 6.019 | 5.752 | 6.006 | 22,277 | +0.01(+0.11%) |
Aug 23, 2002 | 5.852 | 5.999 | 5.785 | 5.999 | 8,522 | -0.02(-0.33%) |
Aug 22, 2002 | 5.912 | 6.060 | 5.692 | 6.019 | 17,493 | +0.00(+0.00%) |
Aug 21, 2002 | 6.019 | 6.086 | 6.019 | 6.019 | 21,081 | +0.00(+0.00%) |
Aug 20, 2002 | 6.240 | 6.247 | 6.012 | 6.019 | 48,742 | -0.03(-0.55%) |
Aug 16, 2002 | 5.859 | 6.053 | 5.424 | 6.053 | 5,233 | +0.17(+2.96%) |
Aug 15, 2002 | 6.073 | 6.073 | 5.779 | 5.879 | 5,053,654 | -0.17(-2.77%) |
Aug 14, 2002 | 5.739 | 6.575 | 5.739 | 6.046 | 142,489 | +0.34(+5.98%) |
Aug 13, 2002 | 6.327 | 6.340 | 5.705 | 5.705 | 33,641 | -0.63(-9.93%) |
Aug 12, 2002 | 6.320 | 6.387 | 6.120 | 6.334 | 23,025 | -0.04(-0.63%) |
Aug 07, 2002 | 6.554 | 6.554 | 6.300 | 6.374 | 8,522 | -0.05(-0.73%) |
Aug 06, 2002 | 6.287 | 6.421 | 6.253 | 6.421 | 21,829 | +0.04(+0.63%) |
Aug 05, 2002 | 6.554 | 6.722 | 6.188 | 6.381 | 28,707 | -0.18(-2.75%) |
Aug 02, 2002 | 6.521 | 6.588 | 6.367 | 6.561 | 15,549 | +0.18(+2.83%) |
Aug 01, 2002 | 6.019 | 6.381 | 5.879 | 6.381 | 12,559 | +0.14(+2.25%) |
Jul 31, 2002 | 6.354 | 6.389 | 6.240 | 6.240 | 10,638 | -0.27(-4.11%) |
Jul 30, 2002 | 5.805 | 6.508 | 5.805 | 6.508 | 23,474 | +0.71(+12.23%) |
Jul 29, 2002 | 5.678 | 6.267 | 5.464 | 5.799 | 24,670 | +0.18(+3.21%) |
Jul 26, 2002 | 5.772 | 5.825 | 5.551 | 5.618 | 28,557 | -0.16(-2.78%) |
Jul 25, 2002 | 5.986 | 6.019 | 5.471 | 5.779 | 11,050 | -0.20(-3.36%) |
Jul 24, 2002 | 5.692 | 5.986 | 5.585 | 5.979 | 22,128 | -0.01(-0.11%) |
Jul 23, 2002 | 6.220 | 6.267 | 5.752 | 5.986 | 57,862 | -0.20(-3.24%) |
Jul 22, 2002 | 6.260 | 6.421 | 6.187 | 6.187 | 11,961 | -0.07(-1.07%) |
Jul 19, 2002 | 6.762 | 6.762 | 6.253 | 6.253 | 172,242 | -0.57(-8.33%) |
Jul 17, 2002 | 6.755 | 6.989 | 6.755 | 6.822 | 10,466 | -0.40(-5.56%) |
Jul 12, 2002 | 7.357 | 7.558 | 7.163 | 7.223 | 21,231 | -0.13(-1.82%) |
Jul 11, 2002 | 7.390 | 7.645 | 7.317 | 7.357 | 13,007 | -0.05(-0.63%) |
Jul 10, 2002 | 7.123 | 7.484 | 7.090 | 7.404 | 44,555 | +0.06(+0.82%) |
Jul 09, 2002 | 7.156 | 7.344 | 7.156 | 7.344 | 45,004 | +0.39(+5.58%) |
Jul 08, 2002 | 7.350 | 7.350 | 6.956 | 6.956 | 36,482 | -0.39(-5.37%) |
Jul 05, 2002 | 7.277 | 7.364 | 7.183 | 7.350 | 9,868 | +0.07(+0.92%) |
Jul 04, 2002 | 7.290 | 7.290 | 6.962 | 7.283 | 49,340 | +0.00(+0.00%) |
Jul 03, 2002 | 7.290 | 7.290 | 6.962 | 7.283 | 49,340 | -0.01(-0.18%) |
Jul 02, 2002 | 7.283 | 7.357 | 7.056 | 7.297 | 20,035 | +0.24(+3.41%) |