Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.430 | 5.568 | 5.335 | 5.568 | 85,877 | +0.16(+3.04%) |
Sep 27, 2002 | 5.530 | 5.629 | 5.374 | 5.404 | 74,022 | -0.14(-2.47%) |
Sep 26, 2002 | 5.450 | 5.540 | 5.435 | 5.540 | 48,866 | +0.09(+1.65%) |
Sep 25, 2002 | 5.265 | 5.450 | 5.239 | 5.450 | 76,046 | +0.19(+3.51%) |
Sep 24, 2002 | 5.404 | 5.430 | 5.264 | 5.265 | 69,974 | -0.16(-2.87%) |
Sep 23, 2002 | 5.585 | 5.585 | 5.402 | 5.421 | 85,588 | -0.18(-3.24%) |
Sep 20, 2002 | 5.620 | 5.646 | 5.490 | 5.603 | 117,973 | +0.03(+0.47%) |
Sep 19, 2002 | 5.819 | 5.819 | 5.568 | 5.577 | 57,251 | -0.25(-4.30%) |
Sep 18, 2002 | 5.966 | 5.966 | 5.819 | 5.827 | 171,176 | -0.17(-2.88%) |
Sep 17, 2002 | 5.980 | 6.085 | 5.935 | 6.000 | 86,455 | +0.04(+0.61%) |
Sep 16, 2002 | 6.018 | 6.052 | 5.964 | 5.964 | 62,745 | -0.09(-1.46%) |
Sep 13, 2002 | 5.957 | 6.087 | 5.845 | 6.052 | 93,973 | +0.05(+0.86%) |
Sep 12, 2002 | 6.026 | 6.044 | 5.955 | 6.000 | 163,948 | -0.04(-0.60%) |
Sep 11, 2002 | 6.052 | 6.113 | 6.019 | 6.037 | 79,805 | -0.03(-0.48%) |
Sep 10, 2002 | 5.845 | 6.070 | 5.827 | 6.066 | 247,512 | +0.22(+3.79%) |
Sep 09, 2002 | 5.810 | 5.845 | 5.720 | 5.845 | 128,671 | +0.04(+0.63%) |
Sep 06, 2002 | 5.603 | 5.841 | 5.570 | 5.808 | 69,974 | +0.19(+3.42%) |
Sep 05, 2002 | 5.672 | 5.732 | 5.542 | 5.616 | 104,383 | -0.07(-1.16%) |
Sep 04, 2002 | 5.345 | 5.698 | 5.321 | 5.682 | 73,733 | +0.35(+6.52%) |
Sep 03, 2002 | 5.456 | 5.456 | 5.319 | 5.335 | 55,227 | -0.10(-1.81%) |
Aug 30, 2002 | 5.585 | 5.620 | 5.433 | 5.433 | 68,239 | -0.13(-2.39%) |
Aug 29, 2002 | 5.335 | 5.566 | 5.335 | 5.566 | 122,310 | +0.21(+3.84%) |
Aug 28, 2002 | 5.508 | 5.516 | 5.361 | 5.361 | 59,275 | -0.16(-2.97%) |
Aug 27, 2002 | 5.879 | 5.879 | 5.520 | 5.525 | 153,538 | -0.35(-6.03%) |
Aug 26, 2002 | 5.741 | 5.921 | 5.727 | 5.879 | 462,640 | +0.12(+2.10%) |
Aug 23, 2002 | 5.874 | 5.897 | 5.750 | 5.758 | 5,811,916 | -0.12(-2.06%) |
Aug 22, 2002 | 5.724 | 5.879 | 5.710 | 5.879 | 26,890 | +0.16(+2.72%) |
Aug 21, 2002 | 5.741 | 5.741 | 5.653 | 5.724 | 78,937 | -0.01(-0.18%) |
Aug 20, 2002 | 5.741 | 5.741 | 5.661 | 5.734 | 50,312 | +0.22(+3.95%) |
Aug 16, 2002 | 5.404 | 5.585 | 5.404 | 5.516 | 60,432 | +0.10(+1.75%) |
Aug 15, 2002 | 5.414 | 5.430 | 5.376 | 5.421 | 25,734 | +0.01(+0.13%) |
Aug 14, 2002 | 5.231 | 5.445 | 5.115 | 5.414 | 80,094 | +0.18(+3.40%) |
Aug 13, 2002 | 5.118 | 5.412 | 5.118 | 5.236 | 94,262 | +0.12(+2.30%) |
Aug 12, 2002 | 5.058 | 5.143 | 5.013 | 5.118 | 607,215 | +0.08(+1.65%) |
Aug 07, 2002 | 4.959 | 5.035 | 4.859 | 5.035 | 38,746 | +0.11(+2.25%) |
Aug 06, 2002 | 4.842 | 4.970 | 4.842 | 4.925 | 85,877 | +0.10(+2.08%) |
Aug 05, 2002 | 4.842 | 4.875 | 4.824 | 4.824 | 60,143 | -0.08(-1.73%) |
Aug 02, 2002 | 5.032 | 5.032 | 4.902 | 4.909 | 53,203 | -0.10(-2.04%) |
Aug 01, 2002 | 4.755 | 5.041 | 4.755 | 5.011 | 124,334 | +0.26(+5.38%) |
Jul 31, 2002 | 4.799 | 4.946 | 4.755 | 4.755 | 190,839 | -0.23(-4.55%) |
Jul 30, 2002 | 4.980 | 5.084 | 4.830 | 4.982 | 117,973 | -0.02(-0.48%) |
Jul 29, 2002 | 4.946 | 5.023 | 4.911 | 5.006 | 94,262 | +0.09(+1.76%) |
Jul 26, 2002 | 4.946 | 4.946 | 4.821 | 4.920 | 53,781 | -0.02(-0.35%) |
Jul 25, 2002 | 4.916 | 4.977 | 4.799 | 4.937 | 57,251 | +0.02(+0.42%) |
Jul 24, 2002 | 4.695 | 4.916 | 4.617 | 4.916 | 122,021 | +0.20(+4.14%) |
Jul 23, 2002 | 5.013 | 5.013 | 4.636 | 4.721 | 56,673 | -0.29(-5.70%) |
Jul 22, 2002 | 4.980 | 5.015 | 4.876 | 5.006 | 42,215 | +0.04(+0.87%) |
Jul 19, 2002 | 5.068 | 5.162 | 4.963 | 4.963 | 76,046 | -0.29(-5.59%) |
Jul 17, 2002 | 5.188 | 5.283 | 5.084 | 5.257 | 43,950 | -0.17(-3.15%) |
Jul 12, 2002 | 5.603 | 5.618 | 5.428 | 5.428 | 45,396 | -0.19(-3.42%) |
Jul 11, 2002 | 5.608 | 5.698 | 5.559 | 5.620 | 37,878 | +0.02(+0.31%) |
Jul 10, 2002 | 5.819 | 5.821 | 5.589 | 5.603 | 57,830 | -0.22(-3.71%) |
Jul 09, 2002 | 5.724 | 5.897 | 5.724 | 5.819 | 56,673 | +0.05(+0.90%) |
Jul 08, 2002 | 5.810 | 5.810 | 5.767 | 5.767 | 88,769 | -0.02(-0.27%) |
Jul 05, 2002 | 5.767 | 5.871 | 5.732 | 5.782 | 46,842 | +0.09(+1.64%) |
Jul 04, 2002 | 5.608 | 5.706 | 5.533 | 5.689 | 129,828 | +0.00(+0.00%) |
Jul 03, 2002 | 5.608 | 5.706 | 5.533 | 5.689 | 129,828 | +0.08(+1.36%) |
Jul 02, 2002 | 5.706 | 5.784 | 5.594 | 5.613 | 96,576 | -0.06(-1.04%) |