Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.791 | 4.962 | 4.767 | 4.867 | 181,073 | -0.27(-5.28%) |
Sep 27, 2002 | 4.950 | 5.209 | 4.950 | 5.138 | 34,619 | +0.10(+1.99%) |
Sep 26, 2002 | 4.861 | 5.085 | 4.861 | 5.038 | 178,188 | +0.21(+4.27%) |
Sep 25, 2002 | 4.814 | 4.920 | 4.726 | 4.832 | 44,801 | +0.01(+0.24%) |
Sep 24, 2002 | 4.655 | 4.826 | 4.626 | 4.820 | 49,044 | -0.09(-1.92%) |
Sep 23, 2002 | 5.079 | 5.079 | 4.832 | 4.914 | 87,397 | -0.38(-7.13%) |
Sep 20, 2002 | 5.250 | 5.362 | 5.168 | 5.292 | 167,497 | +0.22(+4.42%) |
Sep 19, 2002 | 5.156 | 5.244 | 4.956 | 5.068 | 62,960 | -0.29(-5.49%) |
Sep 18, 2002 | 5.345 | 5.404 | 5.203 | 5.362 | 70,427 | -0.12(-2.26%) |
Sep 17, 2002 | 5.645 | 5.645 | 5.421 | 5.486 | 367,578 | -0.12(-2.21%) |
Sep 16, 2002 | 5.627 | 5.657 | 5.510 | 5.610 | 189,728 | -0.11(-1.86%) |
Sep 13, 2002 | 5.686 | 5.792 | 5.598 | 5.716 | 151,375 | -0.44(-7.18%) |
Sep 12, 2002 | 6.010 | 6.187 | 5.863 | 6.158 | 198,722 | -0.03(-0.48%) |
Sep 11, 2002 | 6.276 | 6.305 | 6.187 | 6.187 | 19,515 | +0.17(+2.74%) |
Sep 10, 2002 | 6.010 | 6.022 | 5.863 | 6.022 | 184,807 | +0.19(+3.23%) |
Sep 09, 2002 | 5.893 | 6.005 | 5.769 | 5.834 | 59,565 | -0.20(-3.32%) |
Sep 06, 2002 | 6.010 | 6.058 | 5.845 | 6.034 | 88,924 | +0.16(+2.71%) |
Sep 05, 2002 | 5.769 | 5.893 | 5.627 | 5.875 | 54,814 | -0.02(-0.40%) |
Sep 04, 2002 | 5.716 | 5.952 | 5.716 | 5.899 | 89,433 | +0.14(+2.46%) |
Sep 03, 2002 | 5.863 | 5.893 | 5.680 | 5.757 | 17,309 | -0.28(-4.68%) |
Aug 30, 2002 | 5.957 | 6.205 | 5.957 | 6.040 | 35,807 | +0.17(+2.91%) |
Aug 29, 2002 | 5.710 | 5.893 | 5.645 | 5.869 | 51,929 | -0.02(-0.40%) |
Aug 28, 2002 | 5.934 | 5.957 | 5.787 | 5.893 | 46,498 | -0.22(-3.66%) |
Aug 27, 2002 | 6.128 | 6.246 | 6.040 | 6.117 | 25,625 | +0.01(+0.10%) |
Aug 26, 2002 | 6.128 | 6.164 | 6.010 | 6.111 | 57,699 | -0.05(-0.77%) |
Aug 23, 2002 | 5.928 | 6.181 | 5.904 | 6.158 | 161,388 | +0.21(+3.47%) |
Aug 22, 2002 | 5.816 | 6.010 | 5.775 | 5.952 | 58,038 | +0.03(+0.50%) |
Aug 21, 2002 | 5.946 | 5.975 | 5.822 | 5.922 | 96,900 | +0.09(+1.62%) |
Aug 20, 2002 | 5.686 | 5.834 | 5.686 | 5.828 | 58,547 | +0.28(+5.10%) |
Aug 16, 2002 | 5.268 | 5.710 | 5.203 | 5.545 | 135,593 | +0.22(+4.09%) |
Aug 15, 2002 | 5.250 | 5.351 | 5.144 | 5.327 | 104,367 | +0.29(+5.85%) |
Aug 14, 2002 | 4.973 | 5.038 | 4.897 | 5.032 | 51,589 | -0.10(-1.95%) |
Aug 13, 2002 | 5.097 | 5.292 | 5.009 | 5.132 | 58,208 | -0.22(-4.18%) |
Aug 12, 2002 | 5.274 | 5.392 | 5.239 | 5.356 | 69,917 | -0.14(-2.47%) |
Aug 07, 2002 | 5.351 | 5.492 | 5.244 | 5.492 | 327,018 | +0.28(+5.31%) |
Aug 06, 2002 | 5.097 | 5.362 | 5.097 | 5.215 | 68,390 | +0.06(+1.14%) |
Aug 05, 2002 | 5.303 | 5.386 | 5.150 | 5.156 | 61,093 | -0.44(-7.89%) |
Aug 02, 2002 | 5.480 | 5.716 | 5.451 | 5.598 | 56,850 | -0.09(-1.66%) |
Aug 01, 2002 | 5.775 | 5.822 | 5.586 | 5.692 | 529,814 | -0.11(-1.93%) |
Jul 31, 2002 | 5.745 | 5.922 | 5.675 | 5.804 | 66,014 | -0.03(-0.50%) |
Jul 30, 2002 | 5.828 | 5.863 | 5.669 | 5.834 | 40,898 | +0.03(+0.51%) |
Jul 29, 2002 | 5.527 | 5.863 | 5.527 | 5.804 | 98,937 | +0.32(+5.80%) |
Jul 26, 2002 | 5.362 | 5.539 | 5.227 | 5.486 | 62,620 | +0.09(+1.75%) |
Jul 25, 2002 | 5.150 | 5.421 | 5.150 | 5.392 | 124,901 | +0.24(+4.57%) |
Jul 24, 2002 | 4.844 | 5.156 | 4.844 | 5.156 | 56,341 | +0.02(+0.46%) |
Jul 23, 2002 | 5.156 | 5.392 | 5.009 | 5.132 | 132,877 | -0.23(-4.29%) |
Jul 22, 2002 | 5.427 | 5.427 | 5.286 | 5.362 | 151,884 | -0.11(-2.05%) |
Jul 19, 2002 | 5.569 | 5.716 | 5.451 | 5.474 | 58,547 | -0.26(-4.52%) |
Jul 17, 2002 | 5.716 | 5.775 | 5.569 | 5.734 | 35,977 | +0.01(+0.10%) |
Jul 12, 2002 | 5.775 | 5.775 | 5.616 | 5.728 | 148,321 | -0.16(-2.80%) |
Jul 11, 2002 | 5.686 | 5.893 | 5.474 | 5.893 | 272,374 | +0.18(+3.09%) |
Jul 10, 2002 | 5.893 | 5.899 | 5.716 | 5.716 | 32,073 | -0.12(-2.12%) |
Jul 09, 2002 | 6.199 | 6.199 | 5.840 | 5.840 | 120,829 | -0.36(-5.80%) |
Jul 08, 2002 | 6.252 | 6.252 | 6.199 | 6.199 | 116,756 | -0.05(-0.85%) |
Jul 05, 2002 | 6.040 | 6.358 | 6.016 | 6.252 | 58,208 | +0.42(+7.17%) |
Jul 04, 2002 | 5.963 | 5.963 | 5.627 | 5.834 | 98,088 | +0.00(+0.00%) |
Jul 03, 2002 | 5.963 | 5.963 | 5.627 | 5.834 | 98,088 | -0.47(-7.48%) |
Jul 02, 2002 | 6.293 | 6.394 | 6.146 | 6.305 | 46,668 | -0.08(-1.29%) |